MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	8.030	8.110	7.750	8.020	7.702	12,269,900
2022-06-20	8.150	8.180	7.910	7.940	7.625	6,582,800
2022-06-17	8.070	8.170	7.770	8.150	7.826	7,602,700
2022-06-15	8.070	8.340	7.950	8.260	7.932	10,103,100
2022-06-14	8.230	8.250	7.880	7.980	7.663	8,178,300
2022-06-13	8.260	8.370	8.100	8.170	7.846	9,138,900
2022-06-10	8.700	8.820	8.400	8.440	8.105	6,600,700
2022-06-09	8.670	9.050	8.560	8.790	8.441	8,474,800
2022-06-08	8.870	8.990	8.570	8.670	8.326	7,718,200
2022-06-07	8.990	9.010	8.800	8.900	8.547	4,283,200
2022-06-06	9.490	9.580	9.020	9.050	8.691	4,858,700
2022-06-03	9.580	9.580	9.340	9.410	9.036	8,301,900
2022-06-02	9.530	9.720	9.440	9.620	9.238	7,087,600
2022-06-01	9.700	9.700	9.390	9.480	9.104	4,516,900
2022-05-31	9.770	9.890	9.640	9.660	9.277	4,332,800
2022-05-30	10.220	10.310	9.670	9.720	9.334	3,709,200
2022-05-27	10.380	10.510	9.950	10.170	9.766	4,996,200
2022-05-26	9.860	10.440	9.850	10.380	9.968	13,345,500
2022-05-25	9.450	9.950	9.420	9.760	9.373	9,272,400
2022-05-24	9.560	9.620	9.220	9.400	9.027	8,808,900
2022-05-23	9.710	9.840	9.540	9.660	9.277	6,251,500
2022-05-20	9.640	9.690	9.450	9.630	9.248	6,039,100
2022-05-19	9.500	9.730	9.370	9.520	9.142	12,257,500
2022-05-18	10.140	10.190	9.290	9.600	9.219	14,067,100
2022-05-17	10.360	10.660	10.130	10.160	9.757	9,071,800
2022-05-16	9.970	10.340	9.890	10.220	9.814	7,520,000
2022-05-13	9.710	10.350	9.630	9.950	9.555	16,915,400
2022-05-12	9.520	9.790	9.400	9.710	9.325	3,847,900
2022-05-11	9.570	9.670	9.340	9.580	9.200	6,237,800
2022-05-10	9.600	9.740	9.370	9.540	9.161	4,796,300
2022-05-09	9.420	9.690	9.380	9.480	9.104	7,332,800
2022-05-06	9.930	9.970	9.510	9.620	9.238	11,899,000
2022-05-05	10.540	10.540	9.780	9.930	9.536	10,359,400
2022-05-04	10.330	10.730	9.770	10.700	10.275	15,452,200
2022-05-03	10.310	10.410	10.170	10.390	9.978	5,024,900
2022-05-02	10.340	10.340	10.030	10.260	9.853	6,529,500
2022-04-29	10.880	11.110	10.320	10.320	9.910	8,840,200
2022-04-28	10.710	10.800	10.500	10.740	10.314	7,942,800
2022-04-27	10.800	10.960	10.540	10.680	10.256	5,146,800
2022-04-26	10.870	10.960	10.630	10.720	10.294	4,635,200
2022-04-25	10.690	11.040	10.520	11.000	10.563	4,702,400
2022-04-22	11.050	11.110	10.690	10.790	10.362	3,795,600
2022-04-20	11.120	11.260	11.020	11.190	10.746	8,226,500
2022-04-19	11.110	11.110	10.740	11.070	10.631	5,616,900
2022-04-18	11.060	11.310	11.040	11.160	10.717	4,856,000
2022-04-14	11.310	11.420	11.060	11.090	10.650	5,082,000
2022-04-13	11.430	11.640	11.320	11.350	10.899	8,220,500
2022-04-12	11.470	11.820	11.240	11.330	10.880	4,660,900
2022-04-11	11.450	11.480	11.230	11.320	10.871	4,827,500
2022-04-08	11.610	11.670	11.290	11.570	11.111	3,304,100
2022-04-07	12.020	12.020	11.560	11.730	11.264	4,793,600
2022-04-06	12.240	12.240	11.850	12.070	11.591	4,523,400
2022-04-05	12.880	12.930	12.240	12.280	11.793	3,563,400
2022-04-04	13.100	13.100	12.800	12.910	12.398	3,214,200
2022-04-01	13.010	13.350	12.810	13.120	12.599	7,766,800
2022-03-31	12.950	13.220	12.830	12.850	12.340	5,096,200
2022-03-30	13.110	13.110	12.720	12.850	12.340	3,257,700
2022-03-29	13.070	13.690	13.000	13.100	12.580	7,904,200
2022-03-28	13.030	13.030	12.640	12.880	12.369	3,923,900
2022-03-25	12.680	13.240	12.680	13.000	12.484	9,897,600

← NewerPage 19 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.