MRV Engenharia e Participações S.A. (MRVE3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6.43 | 6.70 | 6.42 | 6.67 | 6.67 | 13,192,300 |
| 25 abr 2024 | 6.47 | 6.47 | 6.30 | 6.32 | 6.32 | 11,822,900 |
| 24 abr 2024 | 6.43 | 6.56 | 6.39 | 6.48 | 6.48 | 9,462,400 |
| 23 abr 2024 | 6.51 | 6.51 | 6.32 | 6.44 | 6.44 | 13,021,600 |
| 22 abr 2024 | 6.57 | 6.68 | 6.51 | 6.55 | 6.55 | 9,550,700 |
| 19 abr 2024 | 6.41 | 6.64 | 6.38 | 6.57 | 6.57 | 14,900,900 |
| 18 abr 2024 | 6.61 | 6.76 | 6.42 | 6.42 | 6.42 | 16,455,900 |
| 17 abr 2024 | 6.70 | 6.75 | 6.44 | 6.64 | 6.64 | 25,318,700 |
| 16 abr 2024 | 6.30 | 6.70 | 6.11 | 6.56 | 6.56 | 34,842,800 |
| 15 abr 2024 | 6.67 | 6.71 | 6.35 | 6.41 | 6.41 | 30,158,600 |
| 12 abr 2024 | 7.09 | 7.09 | 6.66 | 6.67 | 6.67 | 25,776,800 |
| 11 abr 2024 | 7.08 | 7.18 | 7.00 | 7.11 | 7.11 | 12,182,600 |
| 10 abr 2024 | 7.35 | 7.36 | 7.04 | 7.06 | 7.06 | 18,923,600 |
| 09 abr 2024 | 7.43 | 7.51 | 7.26 | 7.40 | 7.40 | 19,612,800 |
| 08 abr 2024 | 7.40 | 7.53 | 7.34 | 7.50 | 7.50 | 8,724,200 |
| 05 abr 2024 | 7.40 | 7.49 | 7.28 | 7.34 | 7.34 | 11,069,800 |
| 04 abr 2024 | 7.40 | 7.69 | 7.35 | 7.38 | 7.38 | 17,488,200 |
| 03 abr 2024 | 7.65 | 7.65 | 7.32 | 7.37 | 7.37 | 17,234,400 |
| 02 abr 2024 | 7.66 | 7.73 | 7.58 | 7.64 | 7.64 | 9,317,600 |
| 01 abr 2024 | 7.82 | 7.85 | 7.62 | 7.63 | 7.63 | 7,749,600 |
| 28 mar 2024 | 7.76 | 8.00 | 7.75 | 7.79 | 7.79 | 9,922,600 |
| 27 mar 2024 | 7.80 | 8.02 | 7.76 | 7.78 | 7.78 | 13,094,500 |
| 26 mar 2024 | 7.77 | 7.91 | 7.71 | 7.74 | 7.74 | 8,678,500 |
| 25 mar 2024 | 7.70 | 7.87 | 7.68 | 7.79 | 7.79 | 7,453,000 |
| 22 mar 2024 | 7.87 | 7.89 | 7.65 | 7.70 | 7.70 | 10,311,500 |
| 21 mar 2024 | 8.07 | 8.07 | 7.83 | 7.86 | 7.86 | 10,574,500 |
| 20 mar 2024 | 7.73 | 8.04 | 7.67 | 7.98 | 7.98 | 18,487,800 |
| 19 mar 2024 | 7.77 | 7.87 | 7.58 | 7.68 | 7.68 | 25,318,200 |
| 18 mar 2024 | 8.35 | 8.50 | 7.74 | 7.77 | 7.77 | 24,623,000 |
| 15 mar 2024 | 8.28 | 8.58 | 8.07 | 8.24 | 8.24 | 40,647,500 |
| 14 mar 2024 | 8.11 | 8.28 | 8.04 | 8.23 | 8.23 | 29,459,400 |
| 13 mar 2024 | 7.86 | 8.17 | 7.85 | 8.07 | 8.07 | 20,102,700 |
| 12 mar 2024 | 7.83 | 7.94 | 7.70 | 7.90 | 7.90 | 11,256,100 |
| 11 mar 2024 | 7.76 | 7.80 | 7.66 | 7.78 | 7.78 | 8,309,000 |
| 08 mar 2024 | 7.57 | 7.95 | 7.50 | 7.76 | 7.76 | 15,103,500 |
| 07 mar 2024 | 7.86 | 7.97 | 7.67 | 7.67 | 7.67 | 12,587,100 |
| 06 mar 2024 | 7.83 | 7.99 | 7.77 | 7.81 | 7.81 | 16,420,400 |
| 05 mar 2024 | 7.85 | 8.02 | 7.76 | 7.76 | 7.76 | 19,476,300 |
| 04 mar 2024 | 7.83 | 8.02 | 7.65 | 7.79 | 7.79 | 24,568,800 |
| 01 mar 2024 | 7.35 | 7.68 | 7.06 | 7.60 | 7.60 | 47,257,400 |
| 29 feb 2024 | 7.75 | 7.76 | 7.33 | 7.62 | 7.62 | 38,349,100 |
| 28 feb 2024 | 8.09 | 8.09 | 7.77 | 7.85 | 7.85 | 12,647,800 |
| 27 feb 2024 | 7.72 | 8.18 | 7.72 | 8.12 | 8.12 | 21,802,500 |
| 26 feb 2024 | 7.69 | 7.77 | 7.55 | 7.64 | 7.64 | 9,237,700 |
| 23 feb 2024 | 7.73 | 7.89 | 7.67 | 7.70 | 7.70 | 16,139,600 |
| 22 feb 2024 | 7.58 | 7.76 | 7.58 | 7.70 | 7.70 | 14,576,000 |
| 21 feb 2024 | 7.59 | 7.69 | 7.46 | 7.58 | 7.58 | 18,284,000 |
| 20 feb 2024 | 7.27 | 7.67 | 7.21 | 7.61 | 7.61 | 24,679,000 |
| 19 feb 2024 | 7.28 | 7.39 | 7.21 | 7.32 | 7.32 | 11,110,900 |
| 16 feb 2024 | 7.10 | 7.38 | 7.08 | 7.30 | 7.30 | 21,990,400 |
| 15 feb 2024 | 7.08 | 7.26 | 6.96 | 7.06 | 7.06 | 25,477,900 |
| 14 feb 2024 | 7.10 | 7.17 | 6.91 | 7.01 | 7.01 | 26,577,900 |
| 09 feb 2024 | 6.79 | 7.26 | 6.73 | 7.16 | 7.16 | 55,521,100 |
| 08 feb 2024 | 7.34 | 7.36 | 6.70 | 6.70 | 6.70 | 66,425,000 |
| 07 feb 2024 | 7.45 | 7.50 | 7.20 | 7.40 | 7.40 | 39,266,600 |
| 06 feb 2024 | 7.45 | 7.58 | 7.34 | 7.48 | 7.48 | 23,176,800 |
| 05 feb 2024 | 7.60 | 7.67 | 7.18 | 7.43 | 7.43 | 26,457,800 |
| 02 feb 2024 | 7.85 | 7.93 | 7.54 | 7.60 | 7.60 | 18,460,100 |
| 01 feb 2024 | 7.91 | 7.99 | 7.68 | 7.83 | 7.83 | 15,401,200 |
| 31 ene 2024 | 7.65 | 8.12 | 7.65 | 7.88 | 7.88 | 19,151,000 |
| 30 ene 2024 | 7.95 | 7.95 | 7.61 | 7.64 | 7.64 | 17,733,300 |
| 29 ene 2024 | 8.10 | 8.21 | 7.93 | 7.96 | 7.96 | 10,107,700 |
| 26 ene 2024 | 8.02 | 8.23 | 7.93 | 8.08 | 8.08 | 13,544,600 |
| 25 ene 2024 | 7.90 | 8.15 | 7.78 | 7.98 | 7.98 | 20,343,700 |
| 24 ene 2024 | 8.02 | 8.24 | 7.98 | 8.03 | 8.03 | 17,215,100 |
| 23 ene 2024 | 7.91 | 8.07 | 7.86 | 7.94 | 7.94 | 15,763,000 |
| 22 ene 2024 | 8.02 | 8.05 | 7.73 | 7.84 | 7.84 | 19,244,000 |
| 19 ene 2024 | 7.83 | 8.04 | 7.55 | 7.97 | 7.97 | 23,362,900 |
| 18 ene 2024 | 8.01 | 8.05 | 7.73 | 7.78 | 7.78 | 18,967,500 |
| 17 ene 2024 | 7.70 | 7.97 | 7.61 | 7.90 | 7.90 | 31,070,600 |
| 16 ene 2024 | 7.90 | 8.13 | 7.55 | 7.76 | 7.76 | 30,464,900 |
| 15 ene 2024 | 7.96 | 8.17 | 7.78 | 7.86 | 7.86 | 32,865,500 |
| 12 ene 2024 | 8.50 | 8.63 | 7.82 | 7.82 | 7.82 | 84,710,500 |
| 11 ene 2024 | 9.51 | 9.52 | 8.26 | 8.39 | 8.39 | 68,755,900 |
| 10 ene 2024 | 10.01 | 10.02 | 9.41 | 9.51 | 9.51 | 17,351,300 |
| 09 ene 2024 | 9.97 | 10.18 | 9.82 | 9.98 | 9.98 | 8,936,200 |
| 08 ene 2024 | 9.83 | 10.10 | 9.71 | 10.05 | 10.05 | 17,698,600 |
| 05 ene 2024 | 9.73 | 10.19 | 9.62 | 9.86 | 9.86 | 16,217,100 |
| 04 ene 2024 | 10.38 | 10.41 | 9.72 | 9.81 | 9.81 | 18,504,800 |
| 03 ene 2024 | 10.67 | 10.71 | 10.30 | 10.45 | 10.45 | 16,198,700 |
| 02 ene 2024 | 11.22 | 11.22 | 10.54 | 10.72 | 10.72 | 10,530,100 |
| 28 dic 2023 | 11.10 | 11.58 | 11.06 | 11.23 | 11.23 | 13,504,400 |
| 27 dic 2023 | 10.71 | 11.19 | 10.63 | 11.02 | 11.02 | 9,978,500 |
| 26 dic 2023 | 10.79 | 10.86 | 10.60 | 10.75 | 10.75 | 6,007,100 |
| 22 dic 2023 | 10.75 | 10.81 | 10.61 | 10.72 | 10.72 | 5,709,800 |
| 21 dic 2023 | 11.00 | 11.11 | 10.59 | 10.69 | 10.69 | 25,622,500 |
| 20 dic 2023 | 10.92 | 11.20 | 10.79 | 10.89 | 10.89 | 9,901,300 |
| 19 dic 2023 | 10.98 | 11.19 | 10.84 | 10.89 | 10.89 | 7,031,300 |
| 18 dic 2023 | 11.10 | 11.28 | 10.90 | 10.90 | 10.90 | 13,112,700 |
| 15 dic 2023 | 10.91 | 11.18 | 10.63 | 10.85 | 10.85 | 13,113,800 |
| 14 dic 2023 | 10.50 | 11.32 | 10.41 | 10.83 | 10.83 | 23,258,600 |
| 13 dic 2023 | 9.58 | 10.42 | 9.45 | 10.39 | 10.39 | 20,070,900 |
| 12 dic 2023 | 9.43 | 9.71 | 9.37 | 9.60 | 9.60 | 7,517,600 |
| 11 dic 2023 | 9.35 | 9.49 | 9.30 | 9.34 | 9.34 | 8,216,900 |
| 08 dic 2023 | 9.47 | 9.55 | 9.21 | 9.43 | 9.43 | 9,392,800 |
| 07 dic 2023 | 9.26 | 9.74 | 9.11 | 9.47 | 9.47 | 11,631,400 |
| 06 dic 2023 | 9.43 | 9.64 | 9.10 | 9.26 | 9.26 | 10,330,200 |
| 05 dic 2023 | 9.10 | 9.33 | 8.94 | 9.32 | 9.32 | 19,173,200 |
| 04 dic 2023 | 9.54 | 9.54 | 9.00 | 9.07 | 9.07 | 14,559,200 |
| 01 dic 2023 | 9.73 | 9.77 | 9.26 | 9.59 | 9.59 | 18,886,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.