MRVE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.390 | 6.660 | 6.320 | 6.400 | 6.400 | 14,705 |
| 2026-10-06 | 6.340 | 6.650 | 6.230 | 6.430 | 6.430 | 16,974 |
| 2026-10-05 | 5.750 | 6.680 | 5.750 | 6.290 | 6.290 | 35,711 |
| 2026-10-02 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 11,130 |
| 2026-10-01 | 5.510 | 5.550 | 5.320 | 5.500 | 5.500 | 7,841 |
| 2026-09-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2026-09-28 | 5.130 | 5.330 | 5.080 | 5.170 | 5.170 | 9,162 |
| 2026-09-25 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 9,766 |
| 2026-09-24 | 5.230 | 5.340 | 5.160 | 5.200 | 5.200 | 7,835 |
| 2026-09-23 | 5.210 | 5.500 | 5.210 | 5.290 | 5.290 | 12,499 |
| 2026-09-22 | 5.260 | 5.380 | 5.130 | 5.290 | 5.290 | 11,437 |
| 2026-09-21 | 5.260 | 5.550 | 5.250 | 5.260 | 5.260 | 13,216 |
| 2026-09-18 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 12,670 |
| 2026-09-17 | 5.760 | 5.830 | 5.400 | 5.410 | 5.410 | 21,308 |
| 2026-09-16 | 5.750 | 5.960 | 5.620 | 5.690 | 5.690 | 14,985 |
| 2026-09-15 | 5.600 | 5.740 | 5.470 | 5.630 | 5.630 | 8,655 |
| 2026-09-14 | 5.700 | 5.920 | 5.400 | 5.550 | 5.550 | 19,174 |
| 2026-09-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7,417 |
| 2026-09-10 | 5.600 | 5.840 | 5.450 | 5.780 | 5.780 | 11,358 |
| 2026-09-09 | 5.840 | 5.850 | 5.560 | 5.700 | 5.700 | 12,507 |
| 2026-09-08 | 5.570 | 5.820 | 5.510 | 5.820 | 5.820 | 15,544 |
| 2026-09-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 8,155 |
| 2026-09-03 | 5.750 | 5.900 | 5.570 | 5.620 | 5.620 | 11,095 |
| 2026-09-02 | 5.570 | 5.810 | 5.420 | 5.640 | 5.640 | 11,113 |
| 2026-09-01 | 5.570 | 5.660 | 5.400 | 5.490 | 5.490 | 11,407 |
| 2026-08-31 | 5.230 | 5.670 | 5.190 | 5.550 | 5.550 | 16,939 |
| 2026-08-28 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 19,178 |
| 2026-08-27 | 5.440 | 5.760 | 5.390 | 5.540 | 5.540 | 13,864 |
| 2026-08-26 | 5.460 | 5.580 | 5.390 | 5.490 | 5.490 | 11,192 |
| 2026-08-25 | 5.190 | 5.490 | 5.080 | 5.490 | 5.490 | 14,088 |
| 2026-08-24 | 5.100 | 5.320 | 5.010 | 5.130 | 5.130 | 12,280 |
| 2026-08-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 9,188 |
| 2026-08-20 | 4.870 | 5.050 | 4.770 | 5.000 | 5.000 | 9,309 |
| 2026-08-19 | 4.780 | 4.900 | 4.740 | 4.880 | 4.880 | 6,265 |
| 2026-08-18 | 4.880 | 4.900 | 4.740 | 4.810 | 4.810 | 6,980 |
| 2026-08-17 | 4.760 | 4.900 | 4.680 | 4.900 | 4.900 | 9,820 |
| 2026-08-14 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 13,174 |
| 2026-08-13 | 4.230 | 4.880 | 4.210 | 4.830 | 4.830 | 24,865 |
| 2026-08-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 7,414 |
| 2026-08-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 12,883 |
| 2026-08-10 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 13,387 |
| 2026-08-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 12,659 |
| 2026-08-06 | 4.720 | 4.740 | 4.560 | 4.560 | 4.560 | 8,373 |
| 2026-08-05 | 4.610 | 4.880 | 4.610 | 4.680 | 4.680 | 10,397 |
| 2026-08-04 | 4.770 | 4.770 | 4.480 | 4.630 | 4.630 | 11,999 |
| 2026-08-03 | 4.800 | 4.890 | 4.680 | 4.680 | 4.680 | 8,878 |
| 2026-07-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 7,743 |
| 2026-07-30 | 4.640 | 4.800 | 4.600 | 4.730 | 4.730 | 10,268 |
| 2026-07-29 | 4.670 | 4.670 | 4.510 | 4.610 | 4.610 | 9,456 |
| 2026-07-28 | 4.700 | 4.850 | 4.640 | 4.640 | 4.640 | 8,000 |
| 2026-07-27 | 4.460 | 4.670 | 4.460 | 4.630 | 4.630 | 10,887 |
| 2026-07-24 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 9,999 |
| 2026-07-23 | 4.520 | 4.570 | 4.370 | 4.400 | 4.400 | 20,372 |
| 2026-07-22 | 4.530 | 4.650 | 4.500 | 4.630 | 4.630 | 9,730 |
| 2026-07-21 | 4.630 | 4.630 | 4.430 | 4.500 | 4.500 | 13,551 |
| 2026-07-20 | 4.730 | 4.740 | 4.540 | 4.600 | 4.600 | 16,534 |
| 2026-07-17 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 14,737 |
| 2026-07-16 | 4.870 | 4.930 | 4.780 | 4.890 | 4.890 | 9,820 |
| 2026-07-15 | 4.860 | 5.020 | 4.800 | 4.920 | 4.920 | 12,259 |
| 2026-07-14 | 4.790 | 4.850 | 4.630 | 4.850 | 4.850 | 18,276 |
Page 1 of 8 · 452 trading daysOlder →
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.