MRV Engenharia e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.000 | 7.020 | 6.670 | 6.930 | 6.930 | 17,601,600 |
| 2024-11-07 | 7.170 | 7.390 | 7.010 | 7.070 | 7.070 | 18,128,600 |
| 2024-11-06 | 7.120 | 7.240 | 6.870 | 7.190 | 7.190 | 20,443,900 |
| 2024-11-05 | 7.200 | 7.370 | 7.090 | 7.250 | 7.250 | 11,985,300 |
| 2024-11-04 | 6.860 | 7.280 | 6.840 | 7.210 | 7.210 | 17,219,600 |
| 2024-11-01 | 7.020 | 7.020 | 6.730 | 6.750 | 6.750 | 11,092,500 |
| 2024-10-31 | 7.170 | 7.230 | 6.900 | 6.920 | 6.920 | 11,347,200 |
| 2024-10-30 | 6.940 | 7.260 | 6.920 | 7.170 | 7.170 | 11,658,100 |
| 2024-10-29 | 7.070 | 7.150 | 6.940 | 6.960 | 6.960 | 6,851,300 |
| 2024-10-28 | 7.050 | 7.140 | 7.040 | 7.080 | 7.080 | 6,935,600 |
| 2024-10-25 | 7.090 | 7.180 | 6.940 | 6.980 | 6.980 | 7,203,900 |
| 2024-10-24 | 6.960 | 7.090 | 6.840 | 7.070 | 7.070 | 9,650,500 |
| 2024-10-23 | 6.800 | 7.010 | 6.760 | 6.950 | 6.950 | 8,866,800 |
| 2024-10-22 | 7.100 | 7.130 | 6.840 | 6.880 | 6.880 | 11,959,400 |
| 2024-10-21 | 7.300 | 7.360 | 7.160 | 7.160 | 7.160 | 8,668,900 |
| 2024-10-18 | 7.410 | 7.490 | 7.160 | 7.220 | 7.220 | 15,368,500 |
| 2024-10-17 | 7.420 | 7.470 | 7.290 | 7.360 | 7.360 | 10,973,300 |
| 2024-10-16 | 7.470 | 7.650 | 7.410 | 7.500 | 7.500 | 10,364,400 |
| 2024-10-15 | 7.580 | 7.680 | 7.400 | 7.480 | 7.480 | 8,061,300 |
| 2024-10-14 | 7.300 | 7.560 | 7.240 | 7.460 | 7.460 | 12,346,200 |
| 2024-10-11 | 7.770 | 7.770 | 7.360 | 7.360 | 7.360 | 14,942,700 |
| 2024-10-10 | 7.880 | 7.910 | 7.650 | 7.780 | 7.780 | 11,541,800 |
| 2024-10-09 | 8.150 | 8.220 | 7.740 | 7.800 | 7.800 | 18,214,000 |
| 2024-10-08 | 7.810 | 7.930 | 7.770 | 7.890 | 7.890 | 12,412,400 |
| 2024-10-07 | 7.790 | 7.900 | 7.600 | 7.730 | 7.730 | 11,442,400 |
| 2024-10-04 | 7.660 | 7.820 | 7.520 | 7.680 | 7.680 | 9,617,200 |
| 2024-10-03 | 7.760 | 7.880 | 7.630 | 7.700 | 7.700 | 11,378,800 |
| 2024-10-02 | 7.700 | 8.060 | 7.700 | 7.890 | 7.890 | 15,271,600 |
| 2024-10-01 | 7.320 | 7.690 | 7.310 | 7.570 | 7.570 | 15,658,800 |
| 2024-09-30 | 7.510 | 7.520 | 7.120 | 7.240 | 7.240 | 13,214,200 |
| 2024-09-27 | 7.280 | 7.520 | 7.270 | 7.340 | 7.340 | 8,540,900 |
| 2024-09-26 | 7.350 | 7.440 | 7.220 | 7.260 | 7.260 | 8,159,400 |
| 2024-09-25 | 7.370 | 7.450 | 7.260 | 7.260 | 7.260 | 9,843,500 |
| 2024-09-24 | 7.440 | 7.490 | 7.270 | 7.370 | 7.370 | 12,043,100 |
| 2024-09-23 | 7.360 | 7.400 | 7.200 | 7.300 | 7.300 | 8,849,200 |
| 2024-09-20 | 7.680 | 7.700 | 7.330 | 7.400 | 7.400 | 21,955,600 |
| 2024-09-19 | 8.030 | 8.090 | 7.680 | 7.680 | 7.680 | 11,749,600 |
| 2024-09-18 | 8.000 | 8.200 | 7.890 | 7.950 | 7.950 | 10,797,400 |
| 2024-09-17 | 8.100 | 8.130 | 7.950 | 8.110 | 8.110 | 7,078,700 |
| 2024-09-16 | 8.070 | 8.180 | 8.010 | 8.130 | 8.130 | 9,456,900 |
| 2024-09-13 | 7.900 | 8.160 | 7.820 | 8.030 | 8.030 | 12,759,100 |
| 2024-09-12 | 7.780 | 7.980 | 7.760 | 7.820 | 7.820 | 11,400,200 |
| 2024-09-11 | 7.800 | 7.890 | 7.690 | 7.830 | 7.830 | 12,744,400 |
| 2024-09-10 | 7.780 | 7.790 | 7.590 | 7.730 | 7.730 | 13,776,000 |
| 2024-09-09 | 7.590 | 7.900 | 7.540 | 7.730 | 7.730 | 14,818,800 |
| 2024-09-06 | 7.720 | 7.900 | 7.510 | 7.530 | 7.530 | 10,553,700 |
| 2024-09-05 | 7.360 | 7.850 | 7.350 | 7.790 | 7.790 | 26,506,800 |
| 2024-09-04 | 7.300 | 7.520 | 7.250 | 7.350 | 7.350 | 9,430,200 |
| 2024-09-03 | 7.360 | 7.480 | 7.220 | 7.230 | 7.230 | 8,574,500 |
| 2024-09-02 | 7.420 | 7.430 | 7.270 | 7.300 | 7.300 | 7,057,200 |
| 2024-08-30 | 7.310 | 7.530 | 7.230 | 7.470 | 7.470 | 8,307,100 |
| 2024-08-29 | 7.730 | 7.750 | 7.390 | 7.410 | 7.410 | 12,849,500 |
| 2024-08-28 | 7.740 | 7.850 | 7.670 | 7.750 | 7.750 | 10,931,900 |
| 2024-08-27 | 7.510 | 7.830 | 7.450 | 7.750 | 7.750 | 14,598,500 |
| 2024-08-26 | 7.560 | 7.590 | 7.410 | 7.500 | 7.500 | 6,720,000 |
| 2024-08-23 | 7.200 | 7.600 | 7.160 | 7.550 | 7.550 | 14,567,000 |
| 2024-08-22 | 7.530 | 7.540 | 7.150 | 7.170 | 7.170 | 14,758,200 |
| 2024-08-21 | 7.530 | 7.730 | 7.530 | 7.570 | 7.570 | 7,875,500 |
| 2024-08-20 | 7.490 | 7.580 | 7.380 | 7.520 | 7.520 | 13,953,600 |
| 2024-08-19 | 7.340 | 7.560 | 7.300 | 7.460 | 7.460 | 10,389,300 |
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.