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 |
| 2026-09-18 | 5.430 | 5.440 | 5.210 | 5.230 | 5.230 | 11,774,500 |
| 2026-09-17 | 5.780 | 5.830 | 5.400 | 5.430 | 5.430 | 21,098,800 |
| 2026-09-16 | 5.680 | 5.970 | 5.620 | 5.710 | 5.710 | 18,126,200 |
| 2026-09-15 | 5.570 | 5.730 | 5.470 | 5.690 | 5.690 | 7,721,800 |
| 2026-09-14 | 5.580 | 5.630 | 5.380 | 5.550 | 5.550 | 12,126,600 |
| 2026-09-11 | 5.730 | 5.810 | 5.630 | 5.740 | 5.740 | 8,166,300 |
| 2026-09-10 | 5.590 | 5.840 | 5.460 | 5.720 | 5.720 | 13,289,200 |
| 2026-09-09 | 5.780 | 5.800 | 5.550 | 5.640 | 5.640 | 7,111,800 |
| 2026-09-08 | 5.670 | 5.820 | 5.510 | 5.810 | 5.810 | 12,276,300 |
| 2026-09-04 | 5.580 | 5.710 | 5.530 | 5.550 | 5.550 | 6,173,600 |
| 2026-09-03 | 5.950 | 5.950 | 5.580 | 5.610 | 5.610 | 13,637,500 |
| 2026-09-02 | 5.600 | 5.820 | 5.420 | 5.680 | 5.680 | 14,679,700 |
| 2026-09-01 | 5.510 | 5.670 | 5.400 | 5.540 | 5.540 | 12,147,900 |
| 2026-08-31 | 5.300 | 5.670 | 5.250 | 5.510 | 5.510 | 30,355,200 |
| 2026-08-28 | 5.520 | 5.580 | 5.140 | 5.190 | 5.190 | 12,108,200 |
| 2026-08-27 | 5.460 | 5.770 | 5.390 | 5.470 | 5.470 | 14,479,800 |
| 2026-08-26 | 5.450 | 5.580 | 5.390 | 5.510 | 5.510 | 15,570,000 |
| 2026-08-25 | 5.160 | 5.500 | 5.080 | 5.460 | 5.460 | 15,925,800 |
| 2026-08-24 | 5.040 | 5.320 | 5.010 | 5.160 | 5.160 | 11,703,900 |
| 2026-08-21 | 4.950 | 5.120 | 4.940 | 5.090 | 5.090 | 12,338,400 |
| 2026-08-20 | 4.800 | 5.050 | 4.770 | 4.910 | 4.910 | 11,632,100 |
| 2026-08-19 | 4.890 | 4.910 | 4.750 | 4.880 | 4.880 | 13,721,700 |
| 2026-08-18 | 4.880 | 4.900 | 4.740 | 4.760 | 4.760 | 10,594,400 |
| 2026-08-17 | 4.740 | 4.900 | 4.690 | 4.860 | 4.860 | 10,252,700 |
| 2026-08-14 | 4.760 | 4.950 | 4.470 | 4.760 | 4.760 | 20,495,300 |
| 2026-08-13 | 4.250 | 4.880 | 4.250 | 4.800 | 4.800 | 25,241,500 |
| 2026-08-12 | 4.300 | 4.350 | 4.200 | 4.200 | 4.200 | 11,711,100 |
| 2026-08-11 | 4.380 | 4.440 | 4.240 | 4.280 | 4.280 | 10,830,700 |
| 2026-08-10 | 4.430 | 4.450 | 4.290 | 4.380 | 4.380 | 16,412,900 |
| 2026-08-07 | 4.640 | 4.650 | 4.380 | 4.460 | 4.460 | 12,658,200 |
| 2026-08-06 | 4.670 | 4.740 | 4.550 | 4.570 | 4.570 | 6,251,000 |
| 2026-08-05 | 4.650 | 4.880 | 4.650 | 4.710 | 4.710 | 10,315,900 |
| 2026-08-04 | 4.770 | 4.770 | 4.470 | 4.620 | 4.620 | 12,598,400 |
| 2026-08-03 | 4.790 | 4.890 | 4.680 | 4.680 | 4.680 | 8,431,300 |
| 2026-07-31 | 4.750 | 4.890 | 4.700 | 4.740 | 4.740 | 6,516,500 |
| 2026-07-30 | 4.620 | 4.800 | 4.600 | 4.730 | 4.730 | 8,228,800 |
| 2026-07-29 | 4.680 | 4.680 | 4.510 | 4.590 | 4.590 | 8,795,600 |
| 2026-07-28 | 4.820 | 4.860 | 4.650 | 4.660 | 4.660 | 9,579,200 |
| 2026-07-27 | 4.510 | 4.670 | 4.490 | 4.670 | 4.670 | 9,341,100 |
| 2026-07-24 | 4.370 | 4.510 | 4.360 | 4.460 | 4.460 | 7,702,900 |
| 2026-07-23 | 4.560 | 4.560 | 4.360 | 4.390 | 4.390 | 13,602,000 |
Page 1 of 21 · 1,250 trading daysOlder →
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.