MRV Engenharia e Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	6.000	6.470	5.820	6.340	6.340	26,747,900
2023-03-08	5.700	6.030	5.680	5.960	5.960	18,377,400
2023-03-07	5.740	5.800	5.590	5.690	5.690	5,981,700
2023-03-06	5.560	5.760	5.520	5.740	5.740	8,712,700
2023-03-03	5.640	5.690	5.510	5.530	5.530	8,986,300
2023-03-02	5.720	5.790	5.600	5.620	5.620	18,206,100
2023-03-01	6.000	6.000	5.670	5.700	5.700	18,192,100
2023-02-28	6.190	6.260	5.880	5.900	5.900	20,683,400
2023-02-27	6.200	6.240	6.070	6.160	6.160	7,106,500
2023-02-24	6.330	6.370	6.100	6.160	6.160	7,453,900
2023-02-23	6.220	6.330	6.180	6.310	6.310	6,812,100
2023-02-22	6.300	6.320	6.170	6.220	6.220	5,787,800
2023-02-17	6.380	6.420	6.240	6.320	6.320	8,144,400
2023-02-16	6.500	6.570	6.330	6.450	6.450	10,671,300
2023-02-15	6.170	6.550	6.140	6.510	6.510	16,411,700
2023-02-14	6.200	6.310	6.070	6.150	6.150	10,031,000
2023-02-13	6.130	6.250	6.070	6.150	6.150	6,732,500
2023-02-10	6.050	6.170	6.000	6.120	6.120	8,339,900
2023-02-09	6.370	6.450	6.010	6.060	6.060	11,643,000
2023-02-08	6.400	6.530	6.160	6.400	6.400	15,824,500
2023-02-07	6.530	6.870	6.310	6.360	6.360	24,226,600
2023-02-06	6.560	6.560	6.310	6.460	6.460	14,799,300
2023-02-03	7.000	7.030	6.570	6.570	6.570	24,791,000
2023-02-02	6.850	7.180	6.770	6.970	6.970	16,665,900
2023-02-01	7.000	7.080	6.760	6.900	6.900	11,764,900
2023-01-31	6.710	7.030	6.690	7.020	7.020	12,899,600
2023-01-30	6.860	6.940	6.670	6.690	6.690	8,936,900
2023-01-27	7.090	7.130	6.820	6.820	6.820	10,200,100
2023-01-26	6.970	7.130	6.950	7.080	7.080	13,748,700
2023-01-25	6.920	6.990	6.700	6.940	6.940	12,689,400
2023-01-24	6.840	6.950	6.710	6.920	6.920	11,749,200
2023-01-23	7.030	7.140	6.780	6.810	6.810	13,327,000
2023-01-20	7.080	7.370	6.930	7.010	7.010	17,974,000
2023-01-19	6.900	7.070	6.650	7.040	7.040	27,201,300
2023-01-18	7.050	7.380	7.010	7.140	7.140	19,662,400
2023-01-17	7.030	7.140	6.830	6.970	6.970	21,144,000
2023-01-16	7.170	7.260	6.940	6.990	6.990	9,154,200
2023-01-13	7.520	7.520	7.170	7.190	7.190	11,023,500
2023-01-12	7.790	7.820	7.550	7.590	7.590	8,919,700
2023-01-11	7.870	7.930	7.520	7.820	7.820	5,588,900
2023-01-10	7.500	7.970	7.400	7.830	7.830	8,200,300
2023-01-09	7.470	7.640	7.290	7.550	7.550	6,737,500
2023-01-06	7.500	7.780	7.290	7.550	7.550	12,671,200
2023-01-05	7.480	7.570	7.290	7.480	7.480	7,627,200
2023-01-04	7.190	7.440	7.100	7.410	7.410	9,042,300
2023-01-03	7.460	7.540	7.100	7.170	7.170	7,863,400
2023-01-02	7.570	7.580	7.120	7.340	7.340	5,698,200
2022-12-29	7.530	7.970	7.500	7.600	7.600	14,511,200
2022-12-28	7.160	7.510	7.080	7.500	7.500	10,553,400
2022-12-27	7.550	7.580	7.000	7.090	7.090	15,780,400
2022-12-26	7.790	7.790	7.490	7.510	7.510	3,546,300
2022-12-23	7.600	8.080	7.600	7.790	7.790	8,130,300
2022-12-22	7.600	7.670	7.430	7.600	7.600	5,559,000
2022-12-21	7.850	7.870	7.430	7.560	7.560	10,465,200
2022-12-20	7.640	8.140	7.470	7.800	7.800	9,849,800
2022-12-19	7.520	7.770	7.400	7.650	7.650	14,236,700
2022-12-16	7.810	8.060	7.480	7.490	7.490	17,110,300
2022-12-15	7.550	7.970	7.480	7.820	7.820	10,563,900
2022-12-14	7.500	7.690	7.190	7.600	7.600	10,491,800
2022-12-13	7.750	7.920	7.510	7.530	7.530	13,560,400

← NewerPage 16 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-21	0.1978 BRL
2022-06-23	0.1978 BRL
2021-12-06	0.1624 BRL
2021-04-29	0.2706 BRL
2021-01-18	0.2071 BRL
2020-10-13	0.3701 BRL
2019-12-10	0.3701 BRL
2019-11-18	0.3701 BRL
2019-06-04	0.3711 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.