MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	11.880	12.750	11.750	12.660	12.157	8,188,900
2022-03-23	11.410	11.960	11.300	11.840	11.370	11,574,700
2022-03-22	11.120	11.460	11.120	11.450	10.995	7,193,800
2022-03-21	10.950	11.180	10.780	11.020	10.583	5,924,700
2022-03-18	10.110	11.120	9.950	11.090	10.650	16,260,700
2022-03-17	10.950	10.950	10.000	10.110	9.709	19,331,400
2022-03-16	10.450	10.970	10.370	10.630	10.208	8,415,300
2022-03-15	10.050	10.410	9.820	10.340	9.930	12,462,700
2022-03-14	10.490	10.750	9.970	10.090	9.689	8,113,200
2022-03-11	11.600	11.660	10.390	10.450	10.035	23,101,500
2022-03-10	11.900	12.340	11.780	11.860	11.389	8,804,100
2022-03-09	11.200	12.300	11.110	12.300	11.812	9,850,300
2022-03-08	11.130	11.360	10.890	11.090	10.650	7,099,600
2022-03-07	11.390	11.540	11.050	11.050	10.611	5,255,800
2022-03-04	11.830	11.860	11.460	11.560	11.101	3,502,000
2022-03-03	11.760	12.250	11.750	11.850	11.380	3,527,100
2022-03-02	11.810	12.010	11.750	11.770	11.303	2,260,900
2022-02-25	12.100	12.240	11.660	11.950	11.476	4,484,800
2022-02-24	11.750	12.250	11.560	12.060	11.581	3,779,300
2022-02-23	12.390	12.720	12.210	12.300	11.812	4,428,200
2022-02-22	12.360	12.710	12.180	12.390	11.898	10,895,100
2022-02-21	12.790	12.820	12.220	12.240	11.754	3,590,800
2022-02-18	12.550	13.100	12.470	12.790	12.282	8,824,800
2022-02-17	12.760	12.940	12.450	12.450	11.956	3,327,600
2022-02-16	12.670	12.830	12.440	12.750	12.244	3,712,200
2022-02-15	12.340	12.670	12.340	12.620	12.119	2,650,300
2022-02-14	12.100	12.360	11.990	12.220	11.735	3,305,300
2022-02-11	12.130	12.540	11.960	12.100	11.620	5,747,800
2022-02-10	12.450	12.530	12.080	12.110	11.629	4,813,700
2022-02-09	12.460	12.650	12.320	12.380	11.889	3,406,200
2022-02-08	12.290	12.410	12.150	12.320	11.831	3,224,600
2022-02-07	12.420	12.570	12.280	12.340	11.850	3,251,400
2022-02-04	12.940	12.950	12.330	12.460	11.965	5,753,400
2022-02-03	12.930	13.190	12.710	12.960	12.446	3,623,400
2022-02-02	13.170	13.290	12.780	12.880	12.369	4,721,100
2022-02-01	13.400	13.510	12.980	13.190	12.666	3,959,500
2022-01-31	13.280	13.510	13.120	13.410	12.878	6,934,000
2022-01-28	13.330	13.630	13.160	13.270	12.743	6,318,400
2022-01-27	13.230	13.580	13.140	13.500	12.964	6,689,400
2022-01-26	12.770	13.520	12.740	13.070	12.551	12,288,800
2022-01-25	11.890	12.700	11.800	12.530	12.033	6,212,000
2022-01-24	12.010	12.120	11.720	11.980	11.504	6,965,200
2022-01-21	11.740	12.190	11.730	12.040	11.562	5,111,800
2022-01-20	11.340	12.060	11.320	11.800	11.332	9,032,600
2022-01-19	10.840	11.460	10.830	11.240	10.794	8,897,000
2022-01-18	11.080	11.080	10.630	10.760	10.333	7,145,300
2022-01-17	11.100	11.190	10.760	11.000	10.563	3,151,800
2022-01-14	10.880	11.090	10.780	11.090	10.650	4,674,100
2022-01-13	10.870	11.000	10.710	10.940	10.506	2,332,100
2022-01-12	10.550	10.960	10.490	10.920	10.487	6,161,700
2022-01-11	10.390	10.680	10.390	10.550	10.131	3,825,600
2022-01-10	10.550	10.610	10.280	10.450	10.035	3,482,300
2022-01-07	10.440	10.750	10.260	10.580	10.160	5,031,000
2022-01-06	10.520	10.750	10.310	10.530	10.112	8,001,200
2022-01-05	10.940	11.010	10.420	10.520	10.102	7,743,000
2022-01-04	11.380	11.380	10.870	10.950	10.515	5,405,800
2022-01-03	12.010	12.090	11.260	11.310	10.861	6,040,700
2021-12-30	11.890	12.150	11.660	12.000	11.524	6,138,500
2021-12-29	11.820	12.080	11.640	11.740	11.274	3,859,700
2021-12-28	11.680	11.860	11.630	11.790	11.322	3,176,600

← NewerPage 20 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.