MRVE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.150 | 6.230 | 6.000 | 6.000 | 6.000 | 9,010 |
| 2025-04-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 13,000 |
| 2025-04-24 | 5.950 | 6.260 | 5.950 | 6.220 | 6.220 | 37,727 |
| 2025-04-23 | 6.100 | 6.350 | 5.960 | 6.020 | 6.020 | 23,372 |
| 2025-04-22 | 5.590 | 6.160 | 5.550 | 6.050 | 6.050 | 33,384 |
| 2025-04-17 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 19,386 |
| 2025-04-16 | 4.960 | 5.180 | 4.800 | 5.170 | 5.170 | 12,989 |
| 2025-04-15 | 4.900 | 5.070 | 4.880 | 4.950 | 4.950 | 7,797 |
| 2025-04-14 | 4.960 | 5.070 | 4.920 | 4.940 | 4.940 | 10,370 |
| 2025-04-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 8,805 |
| 2025-04-10 | 4.840 | 4.890 | 4.680 | 4.710 | 4.710 | 7,884 |
| 2025-04-09 | 4.660 | 4.880 | 4.560 | 4.790 | 4.790 | 10,627 |
| 2025-04-08 | 4.900 | 4.950 | 4.600 | 4.710 | 4.710 | 13,509 |
| 2025-04-07 | 4.890 | 5.070 | 4.710 | 4.790 | 4.790 | 13,188 |
| 2025-04-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 12,315 |
| 2025-04-03 | 5.110 | 5.450 | 5.100 | 5.330 | 5.330 | 23,612 |
| 2025-04-02 | 5.110 | 5.230 | 5.070 | 5.230 | 5.230 | 14,201 |
| 2025-04-01 | 5.100 | 5.250 | 5.070 | 5.150 | 5.150 | 7,899 |
| 2025-03-31 | 5.220 | 5.330 | 5.000 | 5.170 | 5.170 | 9,311 |
| 2025-03-28 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 6,661 |
| 2025-03-27 | 5.250 | 5.380 | 5.200 | 5.350 | 5.350 | 9,562 |
| 2025-03-26 | 5.090 | 5.350 | 5.040 | 5.270 | 5.270 | 14,224 |
| 2025-03-25 | 5.030 | 5.170 | 5.010 | 5.020 | 5.020 | 24,511 |
| 2025-03-24 | 5.010 | 5.110 | 4.960 | 4.970 | 4.970 | 8,677 |
| 2025-03-21 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 16,338 |
| 2025-03-20 | 5.130 | 5.340 | 5.050 | 5.290 | 5.290 | 11,545 |
| 2025-03-19 | 5.130 | 5.240 | 5.130 | 5.150 | 5.150 | 12,004 |
| 2025-03-18 | 5.100 | 5.290 | 5.050 | 5.230 | 5.230 | 17,337 |
| 2025-03-17 | 5.020 | 5.190 | 4.980 | 5.100 | 5.100 | 10,085 |
| 2025-03-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 13,165 |
| 2025-03-13 | 4.690 | 4.710 | 4.570 | 4.630 | 4.630 | 8,763 |
| 2025-03-12 | 4.700 | 4.700 | 4.600 | 4.690 | 4.690 | 8,356 |
| 2025-03-11 | 4.710 | 4.830 | 4.540 | 4.690 | 4.690 | 14,812 |
| 2025-03-10 | 4.760 | 4.830 | 4.680 | 4.680 | 4.680 | 13,455 |
| 2025-03-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 15,105 |
| 2025-03-06 | 4.530 | 4.620 | 4.460 | 4.550 | 4.550 | 12,177 |
| 2025-03-05 | 4.510 | 4.640 | 4.450 | 4.480 | 4.480 | 9,796 |
| 2025-02-28 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 19,600 |
| 2025-02-27 | 4.750 | 4.900 | 4.670 | 4.750 | 4.750 | 17,136 |
| 2025-02-26 | 5.240 | 5.300 | 4.720 | 4.830 | 4.830 | 35,395 |
| 2025-02-25 | 5.250 | 5.410 | 5.020 | 5.180 | 5.180 | 22,169 |
| 2025-02-24 | 5.740 | 5.790 | 5.360 | 5.390 | 5.390 | 12,009 |
| 2025-02-21 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 6,421 |
| 2025-02-20 | 5.670 | 5.740 | 5.600 | 5.630 | 5.630 | 6,007 |
| 2025-02-19 | 5.890 | 5.890 | 5.700 | 5.790 | 5.790 | 6,187 |
| 2025-02-18 | 5.950 | 5.960 | 5.780 | 5.900 | 5.900 | 8,342 |
| 2025-02-17 | 5.800 | 6.060 | 5.720 | 5.720 | 5.720 | 17,450 |
| 2025-02-14 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 10,622 |
| 2025-02-13 | 5.460 | 5.570 | 5.420 | 5.570 | 5.570 | 4,151 |
| 2025-02-12 | 5.620 | 5.680 | 5.410 | 5.480 | 5.480 | 7,879 |
| 2025-02-11 | 5.610 | 5.830 | 5.530 | 5.650 | 5.650 | 8,691 |
| 2025-02-10 | 5.410 | 5.700 | 5.360 | 5.540 | 5.540 | 9,125 |
| 2025-02-07 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 9,512 |
| 2025-02-06 | 5.410 | 5.650 | 5.410 | 5.650 | 5.650 | 7,565 |
| 2025-02-05 | 5.420 | 5.530 | 5.260 | 5.530 | 5.530 | 9,405 |
| 2025-02-04 | 5.570 | 5.580 | 5.370 | 5.470 | 5.470 | 8,156 |
| 2025-02-03 | 5.580 | 5.670 | 5.430 | 5.540 | 5.540 | 9,424 |
| 2025-01-31 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 69,067 |
| 2025-01-30 | 5.400 | 5.780 | 5.400 | 5.760 | 5.760 | 15,420 |
| 2025-01-29 | 5.430 | 5.490 | 5.350 | 5.490 | 5.490 | 6,192 |
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.