MRV Engenharia e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.350	11.830	11.350	11.650	11.188	3,224,900
2021-12-23	11.480	11.490	11.150	11.380	10.928	2,965,500
2021-12-22	11.440	11.590	11.260	11.400	10.947	2,420,700
2021-12-21	11.490	11.690	11.250	11.410	10.957	2,985,300
2021-12-20	11.580	11.600	11.280	11.480	11.024	3,838,400
2021-12-17	11.580	11.850	11.440	11.690	11.226	2,955,600
2021-12-16	11.990	12.140	11.650	11.700	11.236	4,083,800
2021-12-15	11.760	11.880	11.430	11.830	11.360	4,224,200
2021-12-14	12.260	12.280	11.720	11.720	11.255	3,875,300
2021-12-13	12.280	12.530	11.990	12.080	11.600	6,193,800
2021-12-10	11.850	12.490	11.830	12.300	11.812	8,380,900
2021-12-09	12.150	12.190	11.640	11.680	11.216	5,885,600
2021-12-08	11.600	12.350	11.370	12.250	11.764	6,818,100
2021-12-07	12.110	12.180	11.500	11.570	11.111	6,221,700
2021-12-06	12.050	12.360	11.880	12.100	11.620	6,428,200
2021-12-03	11.340	12.450	11.330	11.970	11.339	10,564,700
2021-12-02	11.200	11.450	11.070	11.370	10.771	7,574,000
2021-12-01	11.130	11.460	10.860	10.870	10.297	7,122,200
2021-11-30	11.130	11.190	10.670	11.090	10.505	7,866,800
2021-11-29	11.520	11.550	11.170	11.260	10.666	4,177,300
2021-11-26	11.490	11.540	11.180	11.370	10.771	4,201,900
2021-11-25	11.420	11.890	11.410	11.890	11.263	3,699,200
2021-11-24	11.310	11.710	11.210	11.430	10.827	5,154,600
2021-11-23	11.490	11.530	11.160	11.490	10.884	3,886,400
2021-11-22	11.790	11.940	11.370	11.480	10.875	3,252,500
2021-11-19	11.530	11.980	11.480	11.790	11.168	4,546,700
2021-11-18	11.450	12.130	11.350	11.530	10.922	5,405,800
2021-11-17	11.750	11.940	11.320	11.440	10.837	7,198,400
2021-11-16	12.310	12.370	11.510	11.670	11.055	5,846,100
2021-11-12	12.450	12.750	12.200	12.260	11.614	4,521,400
2021-11-11	12.430	12.800	12.350	12.470	11.813	5,674,700
2021-11-10	11.810	12.620	11.650	12.270	11.623	7,816,200
2021-11-09	11.320	12.000	11.300	11.720	11.102	5,539,900
2021-11-08	11.320	11.490	11.190	11.300	10.704	3,982,400
2021-11-05	11.130	11.500	11.060	11.430	10.827	4,182,300
2021-11-04	11.070	11.480	10.890	10.990	10.411	5,574,300
2021-11-03	10.500	11.320	10.500	11.070	10.486	5,954,200
2021-11-01	10.380	10.770	10.200	10.620	10.060	4,004,000
2021-10-29	10.400	10.510	10.060	10.150	9.615	4,891,700
2021-10-28	10.590	10.930	10.250	10.310	9.766	4,422,200
2021-10-27	10.520	10.910	10.470	10.700	10.136	6,372,300
2021-10-26	10.740	10.920	10.360	10.410	9.861	5,117,500
2021-10-25	10.630	11.000	10.460	10.890	10.316	6,053,800
2021-10-22	10.630	10.790	9.860	10.540	9.984	16,369,500
2021-10-21	11.280	11.470	10.590	10.750	10.183	13,923,000
2021-10-20	11.710	11.870	11.440	11.570	10.960	6,235,900
2021-10-19	12.500	12.500	11.510	11.600	10.988	6,929,400
2021-10-18	12.250	12.770	12.130	12.480	11.822	5,121,300
2021-10-15	12.300	12.540	12.200	12.390	11.737	2,189,800
2021-10-14	12.470	12.620	12.160	12.300	11.652	3,567,900

← NewerPage 21 of 21 · 1,250 trading days

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.