MRVE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.460 | 5.500 | 5.330 | 5.470 | 5.470 | 6,991 |
| 2025-01-27 | 5.120 | 5.490 | 5.110 | 5.470 | 5.470 | 13,280 |
| 2025-01-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 8,877 |
| 2025-01-23 | 5.440 | 5.490 | 5.090 | 5.140 | 5.140 | 18,845 |
| 2025-01-22 | 5.350 | 5.500 | 5.270 | 5.400 | 5.400 | 11,923 |
| 2025-01-21 | 5.360 | 5.440 | 5.260 | 5.420 | 5.420 | 6,664 |
| 2025-01-20 | 5.240 | 5.450 | 5.200 | 5.280 | 5.280 | 8,265 |
| 2025-01-17 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 7,492 |
| 2025-01-16 | 5.510 | 5.520 | 5.300 | 5.300 | 5.300 | 7,435 |
| 2025-01-15 | 5.270 | 5.590 | 5.210 | 5.590 | 5.590 | 11,327 |
| 2025-01-14 | 5.400 | 5.580 | 5.200 | 5.220 | 5.220 | 15,139 |
| 2025-01-13 | 5.130 | 5.170 | 5.030 | 5.170 | 5.170 | 6,934 |
| 2025-01-10 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 11,528 |
| 2025-01-09 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 8,575 |
| 2025-01-08 | 5.570 | 5.580 | 5.250 | 5.330 | 5.330 | 8,091 |
| 2025-01-07 | 5.400 | 5.640 | 5.350 | 5.630 | 5.630 | 10,625 |
| 2025-01-06 | 5.120 | 5.390 | 5.100 | 5.390 | 5.390 | 9,782 |
| 2025-01-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 6,374 |
| 2025-01-02 | 5.320 | 5.320 | 5.100 | 5.120 | 5.120 | 10,059 |
| 2024-12-30 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 6,326 |
| 2024-12-27 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 8,154 |
| 2024-12-26 | 5.260 | 5.400 | 5.150 | 5.290 | 5.290 | 9,179 |
| 2024-12-23 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 10,767 |
| 2024-12-20 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 12,432 |
| 2024-12-19 | 5.260 | 5.570 | 5.050 | 5.570 | 5.570 | 19,063 |
| 2024-12-18 | 5.200 | 5.220 | 4.940 | 4.940 | 4.940 | 11,773 |
| 2024-12-17 | 5.200 | 5.380 | 5.120 | 5.210 | 5.210 | 14,692 |
| 2024-12-16 | 5.030 | 5.210 | 4.990 | 5.100 | 5.100 | 12,847 |
| 2024-12-13 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 12,671 |
| 2024-12-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 17,149 |
| 2024-12-11 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 14,890 |
| 2024-12-10 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.