MRVE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.060 | 5.100 | 4.750 | 4.760 | 4.760 | 32,864 |
| 2026-07-10 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 10,281 |
| 2026-07-09 | 4.890 | 5.060 | 4.800 | 4.910 | 4.910 | 8,329 |
| 2026-07-08 | 5.190 | 5.240 | 4.810 | 4.810 | 4.810 | 21,070 |
| 2026-07-07 | 5.320 | 5.380 | 5.090 | 5.190 | 5.190 | 11,503 |
| 2026-07-06 | 5.410 | 5.490 | 5.300 | 5.300 | 5.300 | 7,461 |
| 2026-07-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 7,459 |
| 2026-07-02 | 5.210 | 5.350 | 5.180 | 5.210 | 5.210 | 6,210 |
| 2026-07-01 | 5.190 | 5.280 | 5.040 | 5.160 | 5.160 | 8,604 |
| 2026-06-30 | 5.250 | 5.330 | 5.060 | 5.300 | 5.300 | 7,112 |
| 2026-06-29 | 5.290 | 5.300 | 5.200 | 5.220 | 5.220 | 5,206 |
| 2026-06-26 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 8,346 |
| 2026-06-25 | 5.060 | 5.200 | 5.020 | 5.110 | 5.110 | 9,525 |
| 2026-06-24 | 4.890 | 5.060 | 4.840 | 4.970 | 4.970 | 9,262 |
| 2026-06-23 | 4.940 | 5.040 | 4.880 | 4.940 | 4.940 | 11,734 |
| 2026-06-22 | 4.950 | 5.050 | 4.920 | 4.930 | 4.930 | 10,351 |
| 2026-06-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 7,889 |
| 2026-06-18 | 5.140 | 5.300 | 4.830 | 4.940 | 4.940 | 17,356 |
| 2026-06-17 | 5.370 | 5.400 | 5.040 | 5.110 | 5.110 | 10,232 |
| 2026-06-16 | 5.210 | 5.320 | 5.100 | 5.290 | 5.290 | 8,667 |
| 2026-06-15 | 5.390 | 5.480 | 5.120 | 5.150 | 5.150 | 12,173 |
| 2026-06-12 | 5.210 | 5.380 | 5.120 | 5.140 | 5.140 | 10,784 |
| 2026-06-11 | 5.200 | 5.320 | 5.050 | 5.290 | 5.290 | 13,279 |
| 2026-06-10 | 5.380 | 5.470 | 5.170 | 5.200 | 5.200 | 10,514 |
| 2026-06-09 | 5.340 | 5.480 | 5.320 | 5.320 | 5.320 | 12,424 |
| 2026-06-08 | 5.590 | 5.590 | 5.310 | 5.370 | 5.370 | 16,909 |
| 2026-06-05 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 9,660 |
| 2026-06-03 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 17,424 |
| 2026-06-02 | 5.750 | 6.020 | 5.750 | 5.980 | 5.980 | 9,652 |
| 2026-06-01 | 5.860 | 5.900 | 5.690 | 5.690 | 5.690 | 14,338 |
| 2026-05-29 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 13,776 |
| 2026-05-28 | 6.010 | 6.060 | 5.860 | 5.950 | 5.950 | 10,369 |
| 2026-05-27 | 6.160 | 6.340 | 5.940 | 5.960 | 5.960 | 14,926 |
| 2026-05-26 | 6.210 | 6.250 | 6.070 | 6.100 | 6.100 | 8,621 |
| 2026-05-25 | 6.030 | 6.300 | 6.020 | 6.290 | 6.290 | 8,681 |
| 2026-05-22 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 11,023 |
| 2026-05-21 | 6.420 | 6.420 | 6.140 | 6.260 | 6.260 | 10,813 |
| 2026-05-20 | 6.130 | 6.570 | 6.130 | 6.420 | 6.420 | 11,393 |
| 2026-05-19 | 6.120 | 6.210 | 5.970 | 6.090 | 6.090 | 9,280 |
| 2026-05-18 | 6.210 | 6.270 | 6.070 | 6.120 | 6.120 | 15,841 |
| 2026-05-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 11,005 |
| 2026-05-14 | 6.180 | 6.450 | 6.180 | 6.340 | 6.340 | 10,121 |
| 2026-05-13 | 6.320 | 6.370 | 5.960 | 6.090 | 6.090 | 19,936 |
| 2026-05-12 | 6.430 | 6.430 | 6.080 | 6.380 | 6.380 | 16,394 |
| 2026-05-11 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 18,937 |
| 2026-05-08 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 14,077 |
| 2026-05-07 | 7.070 | 7.130 | 6.900 | 6.980 | 6.980 | 8,141 |
| 2026-05-06 | 6.800 | 7.200 | 6.740 | 7.000 | 7.000 | 12,318 |
| 2026-05-05 | 6.730 | 6.890 | 6.700 | 6.700 | 6.700 | 9,983 |
| 2026-05-04 | 7.040 | 7.050 | 6.650 | 6.770 | 6.770 | 16,989 |
| 2026-04-30 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 11,647 |
| 2026-04-29 | 6.940 | 6.960 | 6.750 | 6.800 | 6.800 | 12,944 |
| 2026-04-28 | 6.860 | 7.000 | 6.660 | 6.980 | 6.980 | 14,756 |
| 2026-04-27 | 7.320 | 7.390 | 6.850 | 6.910 | 6.910 | 29,452 |
| 2026-04-24 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 13,417 |
| 2026-04-23 | 7.590 | 7.620 | 7.370 | 7.510 | 7.510 | 13,626 |
| 2026-04-22 | 7.650 | 7.700 | 7.560 | 7.600 | 7.600 | 10,253 |
| 2026-04-20 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 15,062 |
| 2026-04-17 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 11,343 |
| 2026-04-16 | 7.910 | 7.920 | 7.560 | 7.650 | 7.650 | 15,574 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.