MRVE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 15,595 |
| 2026-01-15 | 7.640 | 7.850 | 7.610 | 7.790 | 7.790 | 20,364 |
| 2026-01-14 | 8.250 | 8.540 | 7.410 | 7.700 | 7.700 | 35,773 |
| 2026-01-13 | 7.960 | 8.190 | 7.870 | 7.970 | 7.970 | 9,649 |
| 2026-01-12 | 7.970 | 8.250 | 7.950 | 7.970 | 7.970 | 10,848 |
| 2026-01-09 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 10,218 |
| 2026-01-08 | 8.010 | 8.170 | 7.960 | 8.010 | 8.010 | 9,062 |
| 2026-01-07 | 8.410 | 8.420 | 7.950 | 8.050 | 8.050 | 12,070 |
| 2026-01-06 | 8.240 | 8.490 | 8.190 | 8.490 | 8.490 | 11,694 |
| 2026-01-05 | 7.730 | 8.290 | 7.650 | 8.150 | 8.150 | 17,431 |
| 2026-01-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 10,491 |
| 2025-12-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 8,536 |
| 2025-12-29 | 7.760 | 7.760 | 7.610 | 7.610 | 7.610 | 9,289 |
| 2025-12-26 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 7,906 |
| 2025-12-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 8,566 |
| 2025-12-22 | 7.850 | 7.970 | 7.570 | 7.570 | 7.570 | 14,631 |
| 2025-12-19 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 9,857 |
| 2025-12-18 | 7.920 | 8.130 | 7.830 | 7.830 | 7.830 | 10,074 |
| 2025-12-17 | 8.010 | 8.270 | 7.920 | 7.940 | 7.940 | 9,132 |
| 2025-12-16 | 8.300 | 8.310 | 7.950 | 8.040 | 8.040 | 11,673 |
| 2025-12-15 | 8.310 | 8.480 | 8.280 | 8.320 | 8.320 | 11,485 |
| 2025-12-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 10,091 |
| 2025-12-11 | 8.320 | 8.550 | 8.200 | 8.200 | 8.200 | 10,693 |
| 2025-12-10 | 8.350 | 8.410 | 8.250 | 8.410 | 8.410 | 8,461 |
| 2025-12-09 | 8.300 | 8.410 | 8.010 | 8.260 | 8.260 | 15,532 |
| 2025-12-08 | 8.530 | 8.730 | 8.210 | 8.210 | 8.210 | 16,675 |
| 2025-12-05 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 27,347 |
| 2025-12-04 | 9.320 | 9.490 | 9.080 | 9.260 | 9.260 | 13,447 |
| 2025-12-03 | 9.400 | 9.490 | 9.240 | 9.380 | 9.380 | 10,402 |
| 2025-12-02 | 9.270 | 9.430 | 9.250 | 9.430 | 9.430 | 11,453 |
| 2025-12-01 | 9.300 | 9.440 | 9.100 | 9.100 | 9.100 | 19,251 |
| 2025-11-28 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 17,212 |
| 2025-11-27 | 8.890 | 9.030 | 8.790 | 9.020 | 9.020 | 10,903 |
| 2025-11-26 | 8.920 | 9.000 | 8.710 | 8.840 | 8.840 | 15,717 |
| 2025-11-25 | 8.660 | 9.000 | 8.660 | 8.900 | 8.900 | 18,890 |
| 2025-11-24 | 8.300 | 8.800 | 8.300 | 8.610 | 8.610 | 13,710 |
| 2025-11-21 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 10,404 |
| 2025-11-19 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 9,331 |
| 2025-11-18 | 8.350 | 8.530 | 8.250 | 8.470 | 8.470 | 8,660 |
| 2025-11-17 | 8.420 | 8.650 | 8.350 | 8.490 | 8.490 | 12,965 |
| 2025-11-14 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 24,506 |
| 2025-11-13 | 8.180 | 8.840 | 8.110 | 8.540 | 8.540 | 29,217 |
| 2025-11-12 | 8.110 | 8.260 | 8.050 | 8.080 | 8.080 | 13,158 |
| 2025-11-11 | 7.570 | 8.140 | 7.560 | 8.040 | 8.040 | 17,441 |
| 2025-11-10 | 7.670 | 7.780 | 7.590 | 7.590 | 7.590 | 8,233 |
| 2025-11-07 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 7,229 |
| 2025-11-06 | 7.760 | 7.830 | 7.560 | 7.580 | 7.580 | 8,939 |
| 2025-11-05 | 7.570 | 7.850 | 7.570 | 7.610 | 7.610 | 24,598 |
| 2025-11-04 | 7.470 | 7.650 | 7.470 | 7.620 | 7.620 | 6,111 |
| 2025-11-03 | 7.560 | 7.640 | 7.490 | 7.520 | 7.520 | 8,379 |
| 2025-10-31 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 11,401 |
| 2025-10-30 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 14,521 |
| 2025-10-29 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 8,742 |
| 2025-10-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8,193 |
| 2025-10-27 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 8,567 |
| 2025-10-24 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 10,310 |
| 2025-10-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 11,567 |
| 2025-10-22 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 11,325 |
| 2025-10-21 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 8,089 |
| 2025-10-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 14,155 |
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.