MRVE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.900 | 7.960 | 7.680 | 7.870 | 7.870 | 13,061 |
| 2026-04-14 | 7.950 | 8.140 | 7.860 | 7.980 | 7.980 | 13,252 |
| 2026-04-13 | 7.820 | 8.000 | 7.680 | 8.000 | 8.000 | 12,002 |
| 2026-04-10 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 14,827 |
| 2026-04-09 | 7.690 | 8.130 | 7.530 | 7.930 | 7.930 | 16,826 |
| 2026-04-08 | 7.510 | 7.870 | 7.500 | 7.730 | 7.730 | 19,491 |
| 2026-04-07 | 7.920 | 7.940 | 7.150 | 7.250 | 7.250 | 41,668 |
| 2026-04-06 | 8.000 | 8.040 | 7.840 | 7.960 | 7.960 | 11,093 |
| 2026-04-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 12,955 |
| 2026-04-01 | 8.020 | 8.200 | 7.910 | 8.010 | 8.010 | 15,577 |
| 2026-03-31 | 7.660 | 7.970 | 7.510 | 7.890 | 7.890 | 15,077 |
| 2026-03-30 | 7.800 | 7.970 | 7.530 | 7.640 | 7.640 | 15,225 |
| 2026-03-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 12,056 |
| 2026-03-26 | 8.300 | 8.300 | 7.930 | 8.100 | 8.100 | 14,073 |
| 2026-03-25 | 7.850 | 8.450 | 7.850 | 8.400 | 8.400 | 20,844 |
| 2026-03-24 | 7.650 | 7.750 | 7.410 | 7.750 | 7.750 | 11,206 |
| 2026-03-23 | 7.260 | 7.780 | 7.220 | 7.620 | 7.620 | 15,439 |
| 2026-03-20 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 18,170 |
| 2026-03-19 | 7.550 | 7.620 | 7.270 | 7.580 | 7.580 | 14,986 |
| 2026-03-18 | 7.650 | 7.740 | 7.500 | 7.670 | 7.670 | 11,679 |
| 2026-03-17 | 7.650 | 7.810 | 7.610 | 7.650 | 7.650 | 12,334 |
| 2026-03-16 | 7.880 | 7.980 | 7.570 | 7.750 | 7.750 | 14,897 |
| 2026-03-13 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 21,713 |
| 2026-03-12 | 8.610 | 8.610 | 8.100 | 8.120 | 8.120 | 14,438 |
| 2026-03-11 | 8.700 | 8.780 | 8.500 | 8.620 | 8.620 | 13,031 |
| 2026-03-10 | 8.660 | 8.900 | 8.500 | 8.730 | 8.730 | 80,455 |
| 2026-03-09 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 32,352 |
| 2026-03-06 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 10,206 |
| 2026-03-05 | 9.790 | 9.790 | 9.270 | 9.370 | 9.370 | 10,583 |
| 2026-03-04 | 9.610 | 9.940 | 9.540 | 9.760 | 9.760 | 9,877 |
| 2026-03-03 | 9.820 | 9.830 | 9.270 | 9.530 | 9.530 | 17,121 |
| 2026-03-02 | 10.130 | 10.130 | 9.760 | 10.090 | 10.090 | 19,025 |
| 2026-02-27 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 9,184 |
| 2026-02-26 | 10.340 | 10.530 | 10.270 | 10.510 | 10.510 | 11,572 |
| 2026-02-25 | 10.350 | 10.420 | 10.130 | 10.300 | 10.300 | 10,558 |
| 2026-02-24 | 10.280 | 10.440 | 10.200 | 10.330 | 10.330 | 13,600 |
| 2026-02-23 | 10.340 | 10.380 | 10.080 | 10.170 | 10.170 | 15,231 |
| 2026-02-20 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 13,147 |
| 2026-02-19 | 9.840 | 10.100 | 9.780 | 10.060 | 10.060 | 9,264 |
| 2026-02-18 | 9.760 | 10.030 | 9.690 | 9.860 | 9.860 | 10,886 |
| 2026-02-13 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 11,249 |
| 2026-02-12 | 9.850 | 10.100 | 9.730 | 9.940 | 9.940 | 19,333 |
| 2026-02-11 | 9.550 | 9.960 | 9.510 | 9.870 | 9.870 | 21,111 |
| 2026-02-10 | 9.150 | 9.550 | 8.950 | 9.550 | 9.550 | 33,631 |
| 2026-02-09 | 9.030 | 9.150 | 8.800 | 9.150 | 9.150 | 17,548 |
| 2026-02-06 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 15,123 |
| 2026-02-05 | 8.250 | 8.790 | 8.250 | 8.640 | 8.640 | 17,978 |
| 2026-02-04 | 8.410 | 8.460 | 8.070 | 8.210 | 8.210 | 9,581 |
| 2026-02-03 | 8.380 | 8.610 | 8.370 | 8.400 | 8.400 | 12,802 |
| 2026-02-02 | 8.150 | 8.390 | 8.080 | 8.250 | 8.250 | 17,175 |
| 2026-01-30 | 8.050 | 8.170 | 8.010 | 8.040 | 8.040 | 3,798 |
| 2026-01-29 | 8.330 | 8.460 | 7.890 | 8.120 | 8.120 | 14,960 |
| 2026-01-28 | 8.370 | 8.530 | 8.180 | 8.320 | 8.320 | 15,223 |
| 2026-01-27 | 8.160 | 8.460 | 8.150 | 8.440 | 8.440 | 13,500 |
| 2026-01-26 | 7.950 | 8.150 | 7.770 | 8.070 | 8.070 | 12,603 |
| 2026-01-23 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 11,269 |
| 2026-01-22 | 7.670 | 8.050 | 7.640 | 7.870 | 7.870 | 16,756 |
| 2026-01-21 | 7.390 | 7.650 | 7.390 | 7.620 | 7.620 | 14,913 |
| 2026-01-20 | 7.360 | 7.490 | 7.210 | 7.380 | 7.380 | 7,872 |
| 2026-01-19 | 7.430 | 7.550 | 7.260 | 7.330 | 7.330 | 11,550 |
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.