MRVE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 6,857 |
| 2025-07-24 | 6.220 | 6.260 | 6.000 | 6.000 | 6.000 | 7,976 |
| 2025-07-23 | 6.010 | 6.330 | 5.960 | 6.280 | 6.280 | 18,307 |
| 2025-07-22 | 5.820 | 6.120 | 5.820 | 6.020 | 6.020 | 9,617 |
| 2025-07-21 | 5.950 | 6.040 | 5.830 | 5.830 | 5.830 | 10,033 |
| 2025-07-18 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 10,119 |
| 2025-07-17 | 5.940 | 6.030 | 5.890 | 6.030 | 6.030 | 8,590 |
| 2025-07-16 | 6.120 | 6.200 | 5.900 | 5.900 | 5.900 | 8,429 |
| 2025-07-15 | 6.250 | 6.270 | 5.780 | 6.080 | 6.080 | 27,859 |
| 2025-07-14 | 6.150 | 6.270 | 5.870 | 6.180 | 6.180 | 11,498 |
| 2025-07-11 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 14,451 |
| 2025-07-10 | 5.880 | 5.990 | 5.760 | 5.950 | 5.950 | 8,526 |
| 2025-07-09 | 6.150 | 6.170 | 5.930 | 5.930 | 5.930 | 7,831 |
| 2025-07-08 | 6.130 | 6.220 | 6.000 | 6.190 | 6.190 | 5,979 |
| 2025-07-07 | 6.290 | 6.350 | 6.100 | 6.140 | 6.140 | 10,157 |
| 2025-07-04 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 7,097 |
| 2025-07-03 | 6.210 | 6.330 | 6.160 | 6.180 | 6.180 | 7,749 |
| 2025-07-02 | 6.400 | 6.480 | 6.190 | 6.250 | 6.250 | 9,901 |
| 2025-07-01 | 6.370 | 6.600 | 6.300 | 6.300 | 6.300 | 18,372 |
| 2025-06-30 | 5.900 | 6.360 | 5.870 | 6.330 | 6.330 | 19,806 |
| 2025-06-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 8,446 |
| 2025-06-26 | 5.810 | 6.120 | 5.810 | 6.000 | 6.000 | 11,707 |
| 2025-06-25 | 5.840 | 5.970 | 5.750 | 5.810 | 5.810 | 6,026 |
| 2025-06-24 | 5.920 | 6.060 | 5.780 | 5.920 | 5.920 | 8,490 |
| 2025-06-23 | 5.860 | 5.900 | 5.740 | 5.850 | 5.850 | 9,858 |
| 2025-06-20 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 7,348 |
| 2025-06-18 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 7,788 |
| 2025-06-17 | 5.980 | 6.130 | 5.910 | 5.980 | 5.980 | 12,952 |
| 2025-06-16 | 5.760 | 6.020 | 5.760 | 6.020 | 6.020 | 8,118 |
| 2025-06-13 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 8,928 |
| 2025-06-12 | 6.220 | 6.230 | 5.900 | 5.980 | 5.980 | 13,535 |
| 2025-06-11 | 6.090 | 6.370 | 5.960 | 6.250 | 6.250 | 16,350 |
| 2025-06-10 | 6.080 | 6.270 | 6.030 | 6.140 | 6.140 | 13,342 |
| 2025-06-09 | 5.870 | 6.080 | 5.680 | 6.000 | 6.000 | 12,110 |
| 2025-06-06 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 10,495 |
| 2025-06-05 | 5.920 | 6.350 | 5.870 | 5.930 | 5.930 | 21,706 |
| 2025-06-04 | 5.600 | 6.060 | 5.560 | 5.900 | 5.900 | 29,714 |
| 2025-06-03 | 5.350 | 5.570 | 5.330 | 5.570 | 5.570 | 12,255 |
| 2025-06-02 | 5.420 | 5.440 | 5.280 | 5.320 | 5.320 | 8,631 |
| 2025-05-30 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 11,187 |
| 2025-05-29 | 5.300 | 5.380 | 5.190 | 5.340 | 5.340 | 8,346 |
| 2025-05-28 | 5.360 | 5.360 | 5.230 | 5.350 | 5.350 | 8,479 |
| 2025-05-27 | 5.180 | 5.460 | 5.180 | 5.400 | 5.400 | 20,399 |
| 2025-05-26 | 5.070 | 5.170 | 5.040 | 5.080 | 5.080 | 33,495 |
| 2025-05-23 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 10,857 |
| 2025-05-22 | 5.120 | 5.190 | 5.010 | 5.030 | 5.030 | 22,959 |
| 2025-05-21 | 5.400 | 5.430 | 5.080 | 5.170 | 5.170 | 28,068 |
| 2025-05-20 | 5.450 | 5.540 | 5.380 | 5.440 | 5.440 | 7,443 |
| 2025-05-19 | 5.600 | 5.690 | 5.420 | 5.490 | 5.490 | 9,132 |
| 2025-05-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 9,003 |
| 2025-05-15 | 5.500 | 5.580 | 5.360 | 5.530 | 5.530 | 8,669 |
| 2025-05-14 | 5.560 | 5.680 | 5.390 | 5.480 | 5.480 | 8,593 |
| 2025-05-13 | 5.320 | 5.600 | 5.320 | 5.550 | 5.550 | 10,682 |
| 2025-05-12 | 5.520 | 5.650 | 5.260 | 5.300 | 5.300 | 14,377 |
| 2025-05-09 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2025-05-06 | 5.840 | 5.920 | 5.750 | 5.840 | 5.840 | 6,355 |
| 2025-05-05 | 5.850 | 6.000 | 5.740 | 5.760 | 5.760 | 8,392 |
| 2025-05-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 9,407 |
| 2025-04-30 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 12,296 |
| 2025-04-29 | 6.060 | 6.190 | 5.810 | 5.810 | 5.810 | 13,825 |
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.