MRV Engenharia e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.190 | 7.520 | 7.060 | 7.220 | 7.220 | 20,298,500 |
| 2026-10-15 | 7.180 | 7.460 | 6.990 | 7.120 | 7.120 | 16,725,700 |
| 2026-10-14 | 7.230 | 7.620 | 7.080 | 7.490 | 7.490 | 18,379,800 |
| 2026-10-13 | 7.590 | 8.200 | 7.330 | 7.480 | 7.480 | 30,868,200 |
| 2026-10-09 | 6.620 | 7.930 | 6.590 | 7.820 | 7.820 | 34,237,000 |
| 2026-10-08 | 6.350 | 6.600 | 6.270 | 6.430 | 6.430 | 20,562,600 |
| 2026-10-07 | 6.360 | 6.660 | 6.320 | 6.350 | 6.350 | 14,327,100 |
| 2026-10-06 | 6.410 | 6.630 | 6.230 | 6.400 | 6.400 | 17,967,100 |
| 2026-10-05 | 6.170 | 6.690 | 6.100 | 6.270 | 6.270 | 32,897,600 |
| 2026-10-02 | 5.600 | 5.680 | 5.420 | 5.630 | 5.630 | 12,990,600 |
| 2026-10-01 | 5.510 | 5.580 | 5.320 | 5.440 | 5.440 | 14,481,600 |
| 2026-09-30 | 5.510 | 5.580 | 5.370 | 5.470 | 5.470 | 13,026,700 |
| 2026-09-29 | 5.210 | 5.380 | 5.200 | 5.380 | 5.380 | 8,554,000 |
| 2026-09-28 | 5.130 | 5.320 | 5.070 | 5.210 | 5.210 | 8,483,300 |
| 2026-09-25 | 5.220 | 5.300 | 5.110 | 5.170 | 5.170 | 9,672,300 |
| 2026-09-24 | 5.250 | 5.340 | 5.160 | 5.220 | 5.220 | 9,003,700 |
| 2026-09-23 | 5.240 | 5.500 | 5.220 | 5.240 | 5.240 | 14,710,300 |
| 2026-09-22 | 5.240 | 5.330 | 5.120 | 5.310 | 5.310 | 9,763,700 |
| 2026-09-21 | 5.310 | 5.550 | 5.260 | 5.260 | 5.260 | 16,685,400 |
Page 1 of 1 · 19 trading days
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.