MRVE3 (MRV ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
02/04/2011,4011,4011,3011,4810,8922.2407.182.90080.356.400
01/04/2011,0011,0011,5411,8210,6532.57813.480.900151.096.204
31/03/2012,2412,2413,0413,1311,9520.4265.754.40072.028.569
30/03/2013,0413,0413,6214,0512,8019.0594.869.40064.185.900
27/03/2013,6013,6013,6814,1913,1026.2546.690.50092.264.409
26/03/2014,2414,2413,0915,2713,0322.0616.891.30098.121.869
25/03/2013,1013,1012,0413,7312,0413.9444.030.10052.547.065
24/03/2012,0312,0311,0912,4510,9614.7015.434.70063.333.627
23/03/2010,3610,3611,6511,8210,1721.7715.975.70063.771.440
20/03/2011,5611,5611,0512,0510,7533.8557.828.50089.315.403
19/03/2010,7110,719,9810,809,1229.5718.932.90091.748.358
18/03/2010,2810,2812,0012,5610,0127.2428.394.10091.394.035
17/03/2012,8612,8612,8714,0012,7332.4008.804.700117.787.276
16/03/2012,7312,7312,5613,3311,6929.3627.119.70090.684.409
13/03/2013,9713,9714,0014,4912,6030.65810.265.800137.971.327
12/03/2012,6012,6013,4114,1811,5612.5207.660.90095.990.245
11/03/2015,7815,7816,0916,3013,9017.4375.771.00089.099.699
10/03/2016,5816,5816,2616,6815,4730.7277.691.400123.660.322
09/03/2015,3515,3515,5717,3915,3533.29213.242.200216.603.310
06/03/2017,3017,3016,1617,4016,1630.68411.541.700194.458.575