São Paulo - Delayed Quote BRL

MRV Engenharia e Participações S.A. (MRVE3.SA)

Compare
5.27
-0.08
(-1.50%)
At close: January 17 at 6:07:32 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255.385.385.225.275.2710,545,100
Jan 16, 20255.455.505.335.355.357,481,600
Jan 15, 20255.315.565.235.525.5213,695,400
Jan 14, 20255.565.585.195.205.2019,613,400
Jan 13, 20255.065.195.025.195.196,694,300
Jan 10, 20255.205.214.995.095.099,194,600
Jan 9, 20255.265.295.155.205.206,189,900
Jan 8, 20255.515.565.245.305.308,607,600
Jan 7, 20255.385.655.355.605.6011,003,300
Jan 6, 20255.235.395.205.345.349,285,800
Jan 3, 20255.205.295.125.125.128,122,400
Jan 2, 20255.315.325.115.225.228,202,000
Dec 30, 20245.405.425.265.315.316,315,600
Dec 27, 20245.385.415.255.355.359,029,500
Dec 26, 20245.225.415.145.345.348,235,300
Dec 23, 20245.405.565.225.265.2610,136,900
Dec 20, 20245.455.665.435.545.5418,113,000
Dec 19, 20245.195.555.045.515.5118,646,300
Dec 18, 20245.145.264.975.265.2616,260,100
Dec 17, 20245.235.395.135.185.1817,765,800
Dec 16, 20245.015.214.995.185.1813,410,300
Dec 13, 20245.195.245.035.035.0311,360,000
Dec 12, 20245.235.235.005.225.2218,018,400
Dec 11, 20245.265.555.085.345.3419,965,800
Dec 10, 20245.005.174.925.145.1415,682,800
Dec 9, 20245.075.154.904.904.9015,565,900
Dec 6, 20245.555.714.995.025.0247,066,900
Dec 5, 20245.155.335.035.035.0318,246,200
Dec 4, 20245.235.265.035.035.0315,906,300
Dec 3, 20245.195.325.145.255.2515,970,800
Dec 2, 20245.265.295.105.195.1915,746,600
Nov 29, 20245.255.384.965.285.2832,362,800
Nov 28, 20246.116.155.305.305.3043,673,600
Nov 27, 20246.656.746.156.176.1720,916,000
Nov 26, 20246.606.756.466.626.6219,911,200
Nov 25, 20246.416.616.346.546.5414,463,400
Nov 22, 20246.316.416.226.386.3813,112,300
Nov 21, 20246.246.266.026.236.2315,003,800
Nov 19, 20246.176.366.066.256.2511,670,700
Nov 18, 20246.446.476.116.146.1418,413,900
Nov 14, 20246.806.826.276.446.4441,237,300
Nov 13, 20247.017.066.776.936.9314,306,400
Nov 12, 20247.047.146.946.976.978,806,900
Nov 11, 20246.947.226.867.107.1010,012,100
Nov 8, 20247.007.026.676.936.9317,601,600
Nov 7, 20247.177.397.017.077.0718,128,600
Nov 6, 20247.127.246.877.197.1920,443,900
Nov 5, 20247.207.377.097.257.2511,985,300
Nov 4, 20246.867.286.847.217.2117,219,600
Nov 1, 20247.027.026.736.756.7511,092,500
Oct 31, 20247.177.236.906.926.9211,347,200
Oct 30, 20246.947.266.927.177.1711,658,100
Oct 29, 20247.077.156.946.966.966,851,300
Oct 28, 20247.057.147.047.087.086,935,600
Oct 25, 20247.097.186.946.986.987,203,900
Oct 24, 20246.967.096.847.077.079,650,500
Oct 23, 20246.807.016.766.956.958,866,800
Oct 22, 20247.107.136.846.886.8811,959,400
Oct 21, 20247.307.367.167.167.168,668,900
Oct 18, 20247.417.497.167.227.2215,368,500
Oct 17, 20247.427.477.297.367.3610,973,300
Oct 16, 20247.477.657.417.507.5010,364,400
Oct 15, 20247.587.687.407.487.488,061,300
Oct 14, 20247.307.567.247.467.4612,346,200
Oct 11, 20247.777.777.367.367.3614,942,700
Oct 10, 20247.887.917.657.787.7811,541,800
Oct 9, 20248.158.227.747.807.8018,214,000
Oct 8, 20247.817.937.777.897.8912,412,400
Oct 7, 20247.797.907.607.737.7311,442,400
Oct 4, 20247.667.827.527.687.689,617,200
Oct 3, 20247.767.887.637.707.7011,378,800
Oct 2, 20247.708.067.707.897.8915,271,600
Oct 1, 20247.327.697.317.577.5715,658,800
Sep 30, 20247.517.527.127.247.2413,214,200
Sep 27, 20247.287.527.277.347.348,540,900
Sep 26, 20247.357.447.227.267.268,159,400
Sep 25, 20247.377.457.267.267.269,843,500
Sep 24, 20247.447.497.277.377.3712,043,100
Sep 23, 20247.367.407.207.307.308,849,200
Sep 20, 20247.687.707.337.407.4021,955,600
Sep 19, 20248.038.097.687.687.6811,749,600
Sep 18, 20248.008.207.897.957.9510,797,400
Sep 17, 20248.108.137.958.118.117,078,700
Sep 16, 20248.078.188.018.138.139,456,900
Sep 13, 20247.908.167.828.038.0312,759,100
Sep 12, 20247.787.987.767.827.8211,400,200
Sep 11, 20247.807.897.697.837.8312,744,400
Sep 10, 20247.787.797.597.737.7313,776,000
Sep 9, 20247.597.907.547.737.7314,818,800
Sep 6, 20247.727.907.517.537.5310,553,700
Sep 5, 20247.367.857.357.797.7926,506,800
Sep 4, 20247.307.527.257.357.359,430,200
Sep 3, 20247.367.487.227.237.238,574,500
Sep 2, 20247.427.437.277.307.307,057,200
Aug 30, 20247.317.537.237.477.478,307,100
Aug 29, 20247.737.757.397.417.4112,849,500
Aug 28, 20247.747.857.677.757.7510,931,900
Aug 27, 20247.517.837.457.757.7514,598,500
Aug 26, 20247.567.597.417.507.506,720,000
Aug 23, 20247.207.607.167.557.5514,567,000
Aug 22, 20247.537.547.157.177.1714,758,200
Aug 21, 20247.537.737.537.577.577,875,500
Aug 20, 20247.497.587.387.527.5213,953,600
Aug 19, 20247.347.567.307.467.4610,389,300
Aug 16, 20247.517.747.267.297.2912,803,000
Aug 15, 20247.287.647.207.557.5514,834,100
Aug 14, 20247.047.397.017.287.2816,982,600
Aug 13, 20247.057.176.867.057.0520,804,700
Aug 12, 20247.257.327.157.187.189,115,300
Aug 9, 20246.977.236.847.187.1818,507,200
Aug 8, 20246.747.046.736.876.8711,302,800
Aug 7, 20246.446.836.416.756.7517,435,300
Aug 6, 20246.636.636.366.376.3717,955,800
Aug 5, 20246.456.686.336.626.6211,605,400
Aug 2, 20246.656.806.606.726.728,552,500
Aug 1, 20246.806.816.556.586.5810,000,000
Jul 31, 20246.566.856.496.736.7318,191,200
Jul 30, 20246.526.566.426.516.519,416,600
Jul 29, 20246.736.786.536.556.5511,477,400
Jul 26, 20246.646.816.556.736.736,910,500
Jul 25, 20246.586.826.586.626.628,815,200
Jul 24, 20246.656.676.506.606.609,545,500
Jul 23, 20246.786.796.656.666.666,312,800
Jul 22, 20246.806.876.776.816.815,628,100
Jul 19, 20246.826.966.706.746.747,676,400
Jul 18, 20246.946.956.716.766.7611,092,000
Jul 17, 20247.037.136.976.996.997,283,000
Jul 16, 20247.177.227.047.087.088,089,200
Jul 15, 20246.947.196.937.147.1412,525,500
Jul 12, 20247.287.286.956.966.9612,693,200
Jul 11, 20247.277.367.117.267.2640,699,000
Jul 10, 20247.047.186.887.067.0610,531,800
Jul 9, 20246.786.926.746.906.905,116,600
Jul 8, 20246.966.976.786.816.817,617,200
Jul 5, 20246.887.006.826.986.986,190,000
Jul 4, 20246.867.046.826.896.8910,007,500
Jul 3, 20246.596.826.576.696.698,314,700
Jul 2, 20246.576.666.456.506.508,947,400
Jul 1, 20246.666.696.556.576.5710,317,400
Jun 28, 20246.916.976.596.686.6812,480,200
Jun 27, 20246.806.986.726.966.969,731,600
Jun 26, 20246.936.936.666.746.7412,037,700
Jun 25, 20246.937.146.936.986.986,932,900
Jun 24, 20246.717.046.696.996.9910,269,100
Jun 21, 20246.556.776.456.636.6313,317,000
Jun 20, 20246.937.026.566.576.578,461,500
Jun 19, 20246.806.866.626.866.864,297,400
Jun 18, 20246.786.896.726.776.774,502,700
Jun 17, 20246.836.886.716.776.776,586,100
Jun 14, 20246.606.976.566.856.859,881,200
Jun 13, 20246.967.086.546.616.6115,880,800
Jun 12, 20247.067.166.726.926.9214,107,700
Jun 11, 20246.796.946.796.856.854,966,600
Jun 10, 20246.857.026.786.806.807,496,300
Jun 7, 20247.157.266.856.876.8716,432,200
Jun 6, 20246.907.376.907.317.3113,311,900
Jun 5, 20246.927.056.866.906.9010,857,800
Jun 4, 20246.916.976.806.906.907,211,900
Jun 3, 20246.927.096.836.946.946,860,500
May 31, 20247.027.096.796.926.928,967,200
May 29, 20246.887.096.867.047.048,621,300
May 28, 20246.977.066.856.976.979,876,500
May 27, 20246.886.946.806.826.825,664,900
May 24, 20246.987.046.866.866.867,171,700
May 23, 20247.317.376.896.966.9616,661,000
May 22, 20247.527.537.257.317.3113,937,500
May 21, 20247.587.727.527.617.619,882,700
May 20, 20247.257.647.257.547.5411,283,600
May 17, 20247.317.447.247.287.288,924,800
May 16, 20247.437.477.287.377.378,100,700
May 15, 20247.027.447.017.357.3518,108,300
May 14, 20246.997.176.997.057.058,060,900
May 13, 20247.027.156.967.007.006,978,700
May 10, 20247.377.447.027.027.0210,692,000
May 9, 20247.157.397.027.347.3415,500,600
May 8, 20247.087.447.007.447.4413,140,600
May 7, 20247.207.257.117.147.146,804,100
May 6, 20247.097.237.007.137.138,783,900
May 3, 20247.267.477.197.197.1914,259,000
May 2, 20246.857.106.817.057.0514,137,200
Apr 30, 20246.876.886.676.706.709,918,100
Apr 29, 20246.696.946.656.886.8812,452,300
Apr 26, 20246.436.706.426.676.6713,192,300
Apr 25, 20246.476.476.306.326.3211,822,900
Apr 24, 20246.436.566.396.486.489,462,400
Apr 23, 20246.516.516.326.446.4413,021,600
Apr 22, 20246.576.686.516.556.559,550,700
Apr 19, 20246.416.646.386.576.5714,900,900
Apr 18, 20246.616.766.426.426.4216,455,900
Apr 17, 20246.706.756.446.646.6425,318,700
Apr 16, 20246.306.706.116.566.5634,842,800
Apr 15, 20246.676.716.356.416.4130,158,600
Apr 12, 20247.097.096.666.676.6725,776,800
Apr 11, 20247.087.187.007.117.1112,182,600
Apr 10, 20247.357.367.047.067.0618,923,600
Apr 9, 20247.437.517.267.407.4019,612,800
Apr 8, 20247.407.537.347.507.508,724,200
Apr 5, 20247.407.497.287.347.3411,069,800
Apr 4, 20247.407.697.357.387.3817,488,200
Apr 3, 20247.657.657.327.377.3717,234,400
Apr 2, 20247.667.737.587.647.649,317,600
Apr 1, 20247.827.857.627.637.637,749,600
Mar 28, 20247.768.007.757.797.799,922,600
Mar 27, 20247.808.027.767.787.7813,094,500
Mar 26, 20247.777.917.717.747.748,678,500
Mar 25, 20247.707.877.687.797.797,453,000
Mar 22, 20247.877.897.657.707.7010,311,500
Mar 21, 20248.078.077.837.867.8610,574,500
Mar 20, 20247.738.047.677.987.9818,487,800
Mar 19, 20247.777.877.587.687.6825,318,200
Mar 18, 20248.358.507.747.777.7724,623,000
Mar 15, 20248.288.588.078.248.2440,647,500
Mar 14, 20248.118.288.048.238.2329,459,400
Mar 13, 20247.868.177.858.078.0720,102,700
Mar 12, 20247.837.947.707.907.9011,256,100
Mar 11, 20247.767.807.667.787.788,309,000
Mar 8, 20247.577.957.507.767.7615,103,500
Mar 7, 20247.867.977.677.677.6712,587,100
Mar 6, 20247.837.997.777.817.8116,420,400
Mar 5, 20247.858.027.767.767.7619,476,300
Mar 4, 20247.838.027.657.797.7924,568,800
Mar 1, 20247.357.687.067.607.6047,257,400
Feb 29, 20247.757.767.337.627.6238,349,100
Feb 28, 20248.098.097.777.857.8512,647,800
Feb 27, 20247.728.187.728.128.1221,802,500
Feb 26, 20247.697.777.557.647.649,237,700
Feb 23, 20247.737.897.677.707.7016,139,600
Feb 22, 20247.587.767.587.707.7014,576,000
Feb 21, 20247.597.697.467.587.5818,284,000
Feb 20, 20247.277.677.217.617.6124,679,000
Feb 19, 20247.287.397.217.327.3211,110,900
Feb 16, 20247.107.387.087.307.3021,990,400
Feb 15, 20247.087.266.967.067.0625,477,900
Feb 14, 20247.107.176.917.017.0126,577,900
Feb 9, 20246.797.266.737.167.1655,521,100
Feb 8, 20247.347.366.706.706.7066,425,000
Feb 7, 20247.457.507.207.407.4039,266,600
Feb 6, 20247.457.587.347.487.4823,176,800
Feb 5, 20247.607.677.187.437.4326,457,800
Feb 2, 20247.857.937.547.607.6018,460,100
Feb 1, 20247.917.997.687.837.8315,401,200
Jan 31, 20247.658.127.657.887.8819,151,000
Jan 30, 20247.957.957.617.647.6417,733,300
Jan 29, 20248.108.217.937.967.9610,107,700
Jan 26, 20248.028.237.938.088.0813,544,600
Jan 25, 20247.908.157.787.987.9820,343,700
Jan 24, 20248.028.247.988.038.0317,215,100
Jan 23, 20247.918.077.867.947.9415,763,000
Jan 22, 20248.028.057.737.847.8419,244,000
Jan 19, 20247.838.047.557.977.9723,362,900
Jan 18, 20248.018.057.737.787.7818,967,500
Jan 17, 20247.707.977.617.907.9031,070,600

Related Tickers

MTRE3.SA Mitre Realty Empreendimentos e Participações S.A.
3.0300
+1.00%
 
JHSF3.SA JHSF Participações S.A.
3.6600
+1.10%
 
TEND3.SA Construtora Tenda S.A.
11.94
-1.73%
 
EZTC3.SA EZTEC Empreendimentos e Participações S.A.
11.28
+0.62%
 
DIRR3.SA Direcional Engenharia S.A.
25.31
-0.94%
 
VIVR3.SA Viver Incorporadora e Construtora S.A.
1.0900
0.00%
 
PDGR3.SA PDG Realty S.A. Empreendimentos e Participações
0.0100
0.00%
 
CURY3.SA Cury Construtora e Incorporadora S.A.
19.52
0.00%
 
PLPL3.SA Plano & Plano Desenvolvimento Imobiliário S.A.
8.87
-0.78%