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
07/05/2117,4717,4717,2717,5017,189.6772.261.70039.331.172
06/05/2117,2417,2417,1617,3116,9111.8373.048.80052.258.761
05/05/2117,1317,1317,0617,2916,8812.8303.048.10052.179.640
04/05/2116,9816,9817,2317,2916,8313.9723.624.90061.558.657
03/05/2117,2217,2217,4017,6117,218.9962.356.90040.926.296
30/04/2117,3517,3517,2817,7617,1120.9086.636.600115.717.849
29/04/2117,6017,3317,5017,6217,309.6502.883.00051.123.066
28/04/2117,6317,3617,6317,6517,259.8893.677.90064.936.154
27/04/2117,8517,5817,5817,8917,429.4452.268.80040.655.821
26/04/2117,9117,6417,9318,1017,3412.3374.012.30071.883.670
23/04/2118,1617,8817,8418,1517,719.2801.969.40035.765.611
22/04/2118,0317,7517,8318,1217,6811.2832.883.50052.410.503
20/04/2118,0217,7418,0718,2617,6313.1523.367.50061.028.983
19/04/2118,4618,1818,5618,5818,0712.4625.177.60096.270.777
16/04/2118,8118,5218,9518,9618,4214.8535.407.700101.995.231
15/04/2118,4918,2118,2918,6018,1711.3852.553.70047.479.222
14/04/2118,5718,2917,8618,9917,8121.0706.613.500123.103.675
13/04/2117,9917,7118,1618,1817,6424.8119.472.500171.540.498
12/04/2118,5018,2218,4118,5217,9213.4904.709.20086.774.284
09/04/2118,6118,3217,7318,3517,5817.7986.388.700117.686.240