MRV Engenharia e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.600 | 5.610 | 5.260 | 5.310 | 5.310 | 12,906,000 |
| 2025-05-09 | 5.750 | 6.000 | 5.420 | 5.460 | 5.460 | 37,322,000 |
| 2025-05-08 | 5.900 | 6.270 | 5.860 | 6.150 | 6.150 | 15,902,600 |
| 2025-05-07 | 5.840 | 5.870 | 5.640 | 5.760 | 5.760 | 10,981,400 |
| 2025-05-06 | 5.900 | 5.930 | 5.740 | 5.810 | 5.810 | 8,154,100 |
| 2025-05-05 | 5.910 | 5.940 | 5.730 | 5.840 | 5.840 | 6,559,000 |
| 2025-05-02 | 5.940 | 5.940 | 5.770 | 5.880 | 5.880 | 5,409,800 |
| 2025-04-30 | 5.830 | 6.010 | 5.800 | 5.920 | 5.920 | 10,931,400 |
| 2025-04-29 | 6.020 | 6.190 | 5.820 | 5.830 | 5.830 | 13,497,700 |
| 2025-04-28 | 6.140 | 6.250 | 6.030 | 6.060 | 6.060 | 10,307,700 |
| 2025-04-25 | 6.230 | 6.260 | 6.010 | 6.110 | 6.110 | 10,623,500 |
| 2025-04-24 | 5.950 | 6.270 | 5.940 | 6.200 | 6.200 | 14,443,200 |
| 2025-04-23 | 6.100 | 6.330 | 5.960 | 6.010 | 6.010 | 20,770,800 |
| 2025-04-22 | 5.570 | 6.150 | 5.540 | 6.030 | 6.030 | 24,449,100 |
| 2025-04-17 | 5.170 | 5.670 | 5.080 | 5.570 | 5.570 | 22,614,000 |
| 2025-04-16 | 4.850 | 5.180 | 4.790 | 5.120 | 5.120 | 15,088,100 |
| 2025-04-15 | 4.990 | 5.080 | 4.940 | 4.970 | 4.970 | 7,125,500 |
| 2025-04-14 | 5.000 | 5.060 | 4.910 | 5.010 | 5.010 | 9,439,000 |
| 2025-04-11 | 4.830 | 4.930 | 4.690 | 4.930 | 4.930 | 9,275,100 |
| 2025-04-10 | 4.810 | 4.830 | 4.690 | 4.780 | 4.780 | 7,974,600 |
| 2025-04-09 | 4.610 | 4.880 | 4.560 | 4.810 | 4.810 | 27,144,900 |
| 2025-04-08 | 4.900 | 4.960 | 4.590 | 4.660 | 4.660 | 13,233,200 |
| 2025-04-07 | 4.880 | 5.100 | 4.700 | 4.800 | 4.800 | 18,530,300 |
| 2025-04-04 | 5.170 | 5.170 | 4.880 | 4.990 | 4.990 | 11,048,300 |
| 2025-04-03 | 5.120 | 5.440 | 5.100 | 5.280 | 5.280 | 10,806,200 |
| 2025-04-02 | 5.150 | 5.220 | 5.060 | 5.180 | 5.180 | 6,772,800 |
| 2025-04-01 | 5.110 | 5.250 | 5.060 | 5.110 | 5.110 | 7,019,100 |
| 2025-03-31 | 5.110 | 5.150 | 4.990 | 5.110 | 5.110 | 9,601,200 |
| 2025-03-28 | 5.240 | 5.310 | 5.090 | 5.200 | 5.200 | 10,047,700 |
| 2025-03-27 | 5.280 | 5.380 | 5.240 | 5.280 | 5.280 | 12,563,300 |
| 2025-03-26 | 5.100 | 5.350 | 5.080 | 5.250 | 5.250 | 12,556,300 |
| 2025-03-25 | 5.030 | 5.170 | 5.020 | 5.040 | 5.040 | 6,965,600 |
| 2025-03-24 | 5.070 | 5.100 | 4.960 | 5.000 | 5.000 | 8,539,300 |
| 2025-03-21 | 5.260 | 5.260 | 5.010 | 5.040 | 5.040 | 13,842,200 |
| 2025-03-20 | 5.100 | 5.340 | 5.030 | 5.250 | 5.250 | 13,930,800 |
| 2025-03-19 | 5.170 | 5.250 | 5.120 | 5.130 | 5.130 | 12,305,300 |
| 2025-03-18 | 5.060 | 5.300 | 5.060 | 5.150 | 5.150 | 8,312,900 |
| 2025-03-17 | 5.020 | 5.200 | 4.990 | 5.060 | 5.060 | 8,435,100 |
| 2025-03-14 | 4.720 | 5.060 | 4.720 | 5.020 | 5.020 | 10,478,400 |
| 2025-03-13 | 4.660 | 4.700 | 4.550 | 4.660 | 4.660 | 6,892,900 |
| 2025-03-12 | 4.610 | 4.700 | 4.590 | 4.660 | 4.660 | 9,996,100 |
| 2025-03-11 | 4.730 | 4.760 | 4.540 | 4.620 | 4.620 | 9,057,200 |
| 2025-03-10 | 4.710 | 4.840 | 4.690 | 4.710 | 4.710 | 9,485,800 |
| 2025-03-07 | 4.510 | 4.900 | 4.450 | 4.770 | 4.770 | 15,874,700 |
| 2025-03-06 | 4.490 | 4.640 | 4.470 | 4.530 | 4.530 | 10,201,600 |
| 2025-03-05 | 4.520 | 4.610 | 4.430 | 4.480 | 4.480 | 7,619,300 |
| 2025-02-28 | 4.720 | 4.870 | 4.510 | 4.510 | 4.510 | 22,746,900 |
| 2025-02-27 | 4.700 | 4.900 | 4.660 | 4.710 | 4.710 | 21,591,300 |
| 2025-02-26 | 5.260 | 5.270 | 4.700 | 4.700 | 4.700 | 23,539,800 |
| 2025-02-25 | 5.080 | 5.420 | 5.010 | 5.100 | 5.100 | 23,008,300 |
| 2025-02-24 | 5.760 | 5.770 | 5.350 | 5.350 | 5.350 | 14,085,200 |
| 2025-02-21 | 5.700 | 5.790 | 5.600 | 5.740 | 5.740 | 7,983,500 |
| 2025-02-20 | 5.710 | 5.740 | 5.600 | 5.690 | 5.690 | 6,928,600 |
| 2025-02-19 | 5.780 | 5.860 | 5.640 | 5.640 | 5.640 | 7,848,500 |
| 2025-02-18 | 5.980 | 5.980 | 5.770 | 5.900 | 5.900 | 8,347,300 |
| 2025-02-17 | 5.830 | 6.080 | 5.800 | 5.960 | 5.960 | 10,352,800 |
| 2025-02-14 | 5.550 | 5.820 | 5.550 | 5.800 | 5.800 | 10,426,700 |
| 2025-02-13 | 5.480 | 5.530 | 5.420 | 5.520 | 5.520 | 6,195,100 |
| 2025-02-12 | 5.670 | 5.670 | 5.390 | 5.520 | 5.520 | 10,660,000 |
| 2025-02-11 | 5.590 | 5.830 | 5.590 | 5.700 | 5.700 | 5,896,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-21 | 0.1978 BRL |
| 2022-06-23 | 0.1978 BRL |
| 2021-12-06 | 0.1624 BRL |
| 2021-04-29 | 0.2706 BRL |
| 2021-01-18 | 0.2071 BRL |
| 2020-10-13 | 0.3701 BRL |
| 2019-12-10 | 0.3701 BRL |
| 2019-11-18 | 0.3701 BRL |
| 2019-06-04 | 0.3711 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.