MRV Engenharia e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.490 | 5.710 | 5.480 | 5.610 | 5.610 | 7,529,900 |
| 2025-02-07 | 5.600 | 5.690 | 5.350 | 5.450 | 5.450 | 7,816,900 |
| 2025-02-06 | 5.450 | 5.640 | 5.420 | 5.620 | 5.620 | 8,151,500 |
| 2025-02-05 | 5.500 | 5.510 | 5.250 | 5.490 | 5.490 | 11,068,100 |
| 2025-02-04 | 5.520 | 5.570 | 5.350 | 5.520 | 5.520 | 8,484,400 |
| 2025-02-03 | 5.600 | 5.680 | 5.430 | 5.590 | 5.590 | 7,643,500 |
| 2025-01-31 | 5.740 | 5.820 | 5.570 | 5.640 | 5.640 | 8,711,400 |
| 2025-01-30 | 5.480 | 5.790 | 5.450 | 5.720 | 5.720 | 13,565,800 |
| 2025-01-29 | 5.440 | 5.470 | 5.350 | 5.450 | 5.450 | 6,807,400 |
| 2025-01-28 | 5.440 | 5.490 | 5.340 | 5.420 | 5.420 | 5,597,400 |
| 2025-01-27 | 5.150 | 5.480 | 5.110 | 5.470 | 5.470 | 14,098,200 |
| 2025-01-24 | 5.140 | 5.280 | 5.080 | 5.180 | 5.180 | 9,994,100 |
| 2025-01-23 | 5.480 | 5.480 | 5.090 | 5.130 | 5.130 | 18,995,700 |
| 2025-01-22 | 5.370 | 5.510 | 5.260 | 5.440 | 5.440 | 12,092,000 |
| 2025-01-21 | 5.350 | 5.450 | 5.330 | 5.340 | 5.340 | 6,933,000 |
| 2025-01-20 | 5.240 | 5.440 | 5.200 | 5.360 | 5.360 | 7,314,900 |
| 2025-01-17 | 5.380 | 5.380 | 5.220 | 5.270 | 5.270 | 10,545,100 |
| 2025-01-16 | 5.450 | 5.500 | 5.330 | 5.350 | 5.350 | 7,481,600 |
| 2025-01-15 | 5.310 | 5.560 | 5.230 | 5.520 | 5.520 | 13,695,400 |
| 2025-01-14 | 5.560 | 5.580 | 5.190 | 5.200 | 5.200 | 19,613,400 |
| 2025-01-13 | 5.060 | 5.190 | 5.020 | 5.190 | 5.190 | 6,694,300 |
| 2025-01-10 | 5.200 | 5.210 | 4.990 | 5.090 | 5.090 | 9,194,600 |
| 2025-01-09 | 5.260 | 5.290 | 5.150 | 5.200 | 5.200 | 6,189,900 |
| 2025-01-08 | 5.510 | 5.560 | 5.240 | 5.300 | 5.300 | 8,607,600 |
| 2025-01-07 | 5.380 | 5.650 | 5.350 | 5.600 | 5.600 | 11,003,300 |
| 2025-01-06 | 5.230 | 5.390 | 5.200 | 5.340 | 5.340 | 9,285,800 |
| 2025-01-03 | 5.200 | 5.290 | 5.120 | 5.120 | 5.120 | 8,122,400 |
| 2025-01-02 | 5.310 | 5.320 | 5.110 | 5.220 | 5.220 | 8,202,000 |
| 2024-12-30 | 5.400 | 5.420 | 5.260 | 5.310 | 5.310 | 6,315,600 |
| 2024-12-27 | 5.380 | 5.410 | 5.250 | 5.350 | 5.350 | 9,029,500 |
| 2024-12-26 | 5.220 | 5.410 | 5.140 | 5.340 | 5.340 | 8,235,300 |
| 2024-12-23 | 5.400 | 5.560 | 5.220 | 5.260 | 5.260 | 10,136,900 |
| 2024-12-20 | 5.450 | 5.660 | 5.430 | 5.540 | 5.540 | 18,113,000 |
| 2024-12-19 | 5.190 | 5.550 | 5.040 | 5.510 | 5.510 | 18,646,300 |
| 2024-12-18 | 5.140 | 5.260 | 4.970 | 5.260 | 5.260 | 16,260,100 |
| 2024-12-17 | 5.230 | 5.390 | 5.130 | 5.180 | 5.180 | 17,765,800 |
| 2024-12-16 | 5.010 | 5.210 | 4.990 | 5.180 | 5.180 | 13,410,300 |
| 2024-12-13 | 5.190 | 5.240 | 5.030 | 5.030 | 5.030 | 11,360,000 |
| 2024-12-12 | 5.230 | 5.230 | 5.000 | 5.220 | 5.220 | 18,018,400 |
| 2024-12-11 | 5.260 | 5.550 | 5.080 | 5.340 | 5.340 | 19,965,800 |
| 2024-12-10 | 5.000 | 5.170 | 4.920 | 5.140 | 5.140 | 15,682,800 |
| 2024-12-09 | 5.070 | 5.150 | 4.900 | 4.900 | 4.900 | 15,565,900 |
| 2024-12-06 | 5.550 | 5.710 | 4.990 | 5.020 | 5.020 | 47,066,900 |
| 2024-12-05 | 5.150 | 5.330 | 5.030 | 5.030 | 5.030 | 18,246,200 |
| 2024-12-04 | 5.230 | 5.260 | 5.030 | 5.030 | 5.030 | 15,906,300 |
| 2024-12-03 | 5.190 | 5.320 | 5.140 | 5.250 | 5.250 | 15,970,800 |
| 2024-12-02 | 5.260 | 5.290 | 5.100 | 5.190 | 5.190 | 15,746,600 |
| 2024-11-29 | 5.250 | 5.380 | 4.960 | 5.280 | 5.280 | 32,362,800 |
| 2024-11-28 | 6.110 | 6.150 | 5.300 | 5.300 | 5.300 | 43,673,600 |
| 2024-11-27 | 6.650 | 6.740 | 6.150 | 6.170 | 6.170 | 20,916,000 |
| 2024-11-26 | 6.600 | 6.750 | 6.460 | 6.620 | 6.620 | 19,911,200 |
| 2024-11-25 | 6.410 | 6.610 | 6.340 | 6.540 | 6.540 | 14,463,400 |
| 2024-11-22 | 6.310 | 6.410 | 6.220 | 6.380 | 6.380 | 13,112,300 |
| 2024-11-21 | 6.240 | 6.260 | 6.020 | 6.230 | 6.230 | 15,003,800 |
| 2024-11-19 | 6.170 | 6.360 | 6.060 | 6.250 | 6.250 | 11,670,700 |
| 2024-11-18 | 6.440 | 6.470 | 6.110 | 6.140 | 6.140 | 18,413,900 |
| 2024-11-14 | 6.800 | 6.820 | 6.270 | 6.440 | 6.440 | 41,237,300 |
| 2024-11-13 | 7.010 | 7.060 | 6.770 | 6.930 | 6.930 | 14,306,400 |
| 2024-11-12 | 7.040 | 7.140 | 6.940 | 6.970 | 6.970 | 8,806,900 |
| 2024-11-11 | 6.940 | 7.220 | 6.860 | 7.100 | 7.100 | 10,012,100 |
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.