MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	12.310	12.480	12.100	12.180	11.987	8,212,900
2022-09-13	12.090	12.590	11.940	12.320	12.125	13,195,900
2022-09-12	12.320	12.550	12.140	12.250	12.056	6,736,100
2022-09-09	11.530	12.590	11.470	12.190	11.997	19,211,300
2022-09-08	10.970	11.700	10.970	11.410	11.230	9,972,700
2022-09-06	11.690	11.690	10.800	10.860	10.688	17,344,100
2022-09-05	12.010	12.350	11.810	11.870	11.682	5,800,300
2022-09-02	11.080	12.370	11.050	11.950	11.761	24,465,800
2022-09-01	10.380	11.100	10.350	11.050	10.875	13,848,600
2022-08-31	10.320	10.410	10.100	10.270	10.108	6,794,200
2022-08-30	10.490	10.700	10.180	10.250	10.088	3,279,700
2022-08-29	10.120	10.860	10.020	10.450	10.285	5,842,800
2022-08-26	10.310	10.650	10.160	10.210	10.049	7,401,200
2022-08-25	10.260	10.370	10.150	10.260	10.098	4,814,300
2022-08-24	9.880	10.290	9.750	10.250	10.088	10,153,500
2022-08-23	9.710	10.010	9.670	9.930	9.773	5,458,300
2022-08-22	9.620	9.800	9.500	9.640	9.488	4,489,900
2022-08-19	10.350	10.400	9.560	9.800	9.645	12,416,000
2022-08-18	11.000	11.010	10.240	10.570	10.403	12,548,100
2022-08-17	11.010	11.350	10.900	11.030	10.856	7,355,100
2022-08-16	11.250	11.260	10.670	11.090	10.915	5,978,200
2022-08-15	10.290	11.270	10.250	11.260	11.082	9,963,000
2022-08-12	10.200	10.440	10.120	10.380	10.216	8,500,500
2022-08-11	11.240	11.340	9.930	10.110	9.950	16,168,700
2022-08-10	11.200	11.630	11.170	11.360	11.180	10,059,000
2022-08-09	11.190	11.290	10.610	10.900	10.728	10,092,200
2022-08-08	11.450	11.550	11.070	11.170	10.993	7,488,700
2022-08-05	11.250	11.560	10.520	11.390	11.210	13,519,000
2022-08-04	10.100	11.490	10.100	11.250	11.072	21,830,900
2022-08-03	9.240	10.120	9.170	9.980	9.822	17,185,900
2022-08-02	9.330	9.480	9.220	9.230	9.084	5,303,900
2022-08-01	9.150	9.580	9.140	9.360	9.212	7,333,600
2022-07-29	9.360	9.420	9.080	9.160	9.015	3,663,000
2022-07-28	8.940	9.430	8.890	9.360	9.212	8,780,400
2022-07-27	8.520	8.970	8.520	8.960	8.818	6,021,500
2022-07-26	8.640	8.640	8.290	8.460	8.326	5,362,600
2022-07-25	8.770	8.990	8.530	8.590	8.454	7,559,200
2022-07-22	8.960	9.080	8.680	8.680	8.543	10,108,600
2022-07-21	8.920	9.130	8.770	8.950	8.809	6,585,000
2022-07-20	9.010	9.190	8.890	8.970	8.828	11,178,000
2022-07-19	9.040	9.160	8.970	9.070	8.927	5,092,600
2022-07-18	9.190	9.390	8.980	8.990	8.848	5,722,900
2022-07-15	9.050	9.180	8.810	9.150	9.005	8,206,900
2022-07-14	9.250	9.250	8.970	9.010	8.868	6,386,800
2022-07-13	9.070	9.410	9.010	9.290	9.143	7,594,300
2022-07-12	8.930	9.290	8.850	9.170	9.025	5,199,500
2022-07-11	9.200	9.260	8.830	8.920	8.779	4,827,500
2022-07-08	9.100	9.450	8.980	9.300	9.153	17,712,600
2022-07-07	8.800	9.250	8.800	9.120	8.976	11,753,000
2022-07-06	8.250	8.610	8.100	8.570	8.435	13,814,000
2022-07-05	8.110	8.250	8.020	8.220	8.090	8,467,700
2022-07-04	8.190	8.490	8.050	8.210	8.080	6,358,100
2022-07-01	7.810	8.290	7.670	8.280	8.149	12,236,000
2022-06-30	7.350	7.850	7.350	7.810	7.687	13,943,700
2022-06-29	7.370	7.640	7.310	7.590	7.470	8,425,700
2022-06-28	7.650	7.720	7.290	7.340	7.224	4,779,300
2022-06-27	7.760	7.800	7.580	7.610	7.490	3,882,600
2022-06-24	7.970	8.060	7.620	7.670	7.549	6,469,300
2022-06-23	8.160	8.260	8.040	8.120	7.992	5,460,400
2022-06-22	7.900	8.390	7.850	8.150	7.826	4,952,600

← NewerPage 18 of 21 · 1,244 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.