MRVE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 9,114 |
| 2025-10-16 | 6.550 | 6.550 | 6.360 | 6.420 | 6.420 | 9,785 |
| 2025-10-15 | 6.310 | 6.560 | 6.020 | 6.450 | 6.450 | 15,268 |
| 2025-10-14 | 6.210 | 6.290 | 6.120 | 6.190 | 6.190 | 10,111 |
| 2025-10-13 | 6.240 | 6.360 | 6.200 | 6.280 | 6.280 | 11,263 |
| 2025-10-10 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 15,428 |
| 2025-10-09 | 6.410 | 6.420 | 6.230 | 6.240 | 6.240 | 12,139 |
| 2025-10-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 17,000 |
| 2025-10-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 41,534 |
| 2025-10-06 | 7.260 | 7.330 | 7.090 | 7.200 | 7.200 | 8,787 |
| 2025-10-03 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 9,213 |
| 2025-10-02 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 13,092 |
| 2025-10-01 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 10,794 |
| 2025-09-30 | 7.180 | 7.560 | 7.180 | 7.560 | 7.560 | 16,843 |
| 2025-09-29 | 7.310 | 7.500 | 7.100 | 7.100 | 7.100 | 16,182 |
| 2025-09-26 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 14,266 |
| 2025-09-25 | 7.860 | 7.870 | 7.440 | 7.450 | 7.450 | 17,874 |
| 2025-09-24 | 7.890 | 7.950 | 7.810 | 7.850 | 7.850 | 10,793 |
| 2025-09-23 | 7.800 | 7.900 | 7.760 | 7.860 | 7.860 | 9,695 |
| 2025-09-22 | 7.920 | 7.920 | 7.670 | 7.860 | 7.860 | 11,410 |
| 2025-09-19 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 9,061 |
| 2025-09-18 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 9,573 |
| 2025-09-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 16,570 |
| 2025-09-16 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 10,584 |
| 2025-09-15 | 7.540 | 7.690 | 7.470 | 7.610 | 7.610 | 13,482 |
| 2025-09-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 16,660 |
| 2025-09-11 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 14,076 |
| 2025-09-10 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 22,033 |
| 2025-09-09 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 12,565 |
| 2025-09-08 | 8.110 | 8.210 | 8.000 | 8.080 | 8.080 | 10,400 |
| 2025-09-05 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 14,450 |
| 2025-09-04 | 7.700 | 7.930 | 7.700 | 7.930 | 7.930 | 9,287 |
| 2025-09-03 | 7.770 | 7.930 | 7.710 | 7.870 | 7.870 | 11,184 |
| 2025-09-02 | 7.590 | 7.870 | 7.490 | 7.730 | 7.730 | 14,094 |
| 2025-09-01 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 9,482 |
| 2025-08-29 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 11,266 |
| 2025-08-28 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 12,188 |
| 2025-08-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10,821 |
| 2025-08-26 | 7.600 | 7.650 | 7.220 | 7.400 | 7.400 | 15,657 |
| 2025-08-25 | 7.510 | 7.650 | 7.420 | 7.590 | 7.590 | 11,459 |
| 2025-08-22 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 18,896 |
| 2025-08-21 | 7.150 | 7.200 | 7.020 | 7.070 | 7.070 | 11,222 |
| 2025-08-20 | 7.240 | 7.300 | 7.090 | 7.180 | 7.180 | 11,257 |
| 2025-08-19 | 7.410 | 7.450 | 7.130 | 7.300 | 7.300 | 13,998 |
| 2025-08-18 | 7.210 | 7.450 | 7.100 | 7.450 | 7.450 | 18,157 |
| 2025-08-15 | 7.180 | 7.300 | 7.120 | 7.200 | 7.200 | 16,449 |
| 2025-08-14 | 6.940 | 7.270 | 6.750 | 7.140 | 7.140 | 18,954 |
| 2025-08-13 | 6.450 | 7.170 | 6.000 | 6.860 | 6.860 | 43,600 |
| 2025-08-12 | 6.510 | 6.730 | 6.450 | 6.510 | 6.510 | 12,583 |
| 2025-08-11 | 6.480 | 6.530 | 6.380 | 6.520 | 6.520 | 9,420 |
| 2025-08-08 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 11,351 |
| 2025-08-07 | 6.350 | 6.640 | 6.350 | 6.570 | 6.570 | 16,173 |
| 2025-08-06 | 6.000 | 6.430 | 5.930 | 6.340 | 6.340 | 15,672 |
| 2025-08-05 | 5.970 | 6.010 | 5.870 | 5.900 | 5.900 | 9,603 |
| 2025-08-04 | 5.970 | 6.120 | 5.890 | 5.910 | 5.910 | 8,916 |
| 2025-08-01 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 9,033 |
| 2025-07-31 | 6.090 | 6.090 | 5.870 | 6.030 | 6.030 | 10,239 |
| 2025-07-30 | 5.910 | 6.150 | 5.910 | 6.080 | 6.080 | 9,802 |
| 2025-07-29 | 5.950 | 6.050 | 5.900 | 6.000 | 6.000 | 7,378 |
| 2025-07-28 | 6.100 | 6.180 | 5.850 | 5.910 | 5.910 | 10,719 |
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.