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
12/11/1917,6917,6917,8317,8917,4113.8423.636.10063.928.019
11/11/1917,8917,8917,9018,1917,6614.6644.394.80078.882.812
08/11/1918,0218,0218,4918,4917,7715.6184.242.80076.648.813
07/11/1918,5518,5518,7818,9518,459.1772.973.20055.447.254
06/11/1918,7018,7018,8718,8718,4212.2273.845.00071.454.589
05/11/1918,7318,7319,1219,1718,6714.8123.969.30074.640.025
04/11/1919,1019,1018,2619,1218,2220.7397.788.000147.417.307
01/11/1918,2518,2517,6218,2917,6218.3085.160.90093.126.588
31/10/1917,5917,5918,2018,2017,5517.5275.892.400104.314.706
30/10/1918,1718,1718,0618,3217,7018.1184.568.60082.366.228
29/10/1918,0518,0517,6018,4417,4324.1377.142.200128.954.831
28/10/1917,5217,5217,4017,6817,1410.4092.805.80049.045.334
25/10/1917,3617,3617,3517,5817,2713.2723.321.60057.921.391
24/10/1917,2717,2717,8017,8617,2017.3544.278.40074.339.077
23/10/1917,6917,6918,0018,0517,6125.0375.077.80090.402.836
22/10/1917,9917,9917,7218,0417,6316.1214.300.80076.768.132
21/10/1917,6917,6917,7017,8817,6110.7342.743.40048.558.534
18/10/1917,6717,6717,5518,0017,2619.3636.895.800121.961.269
17/10/1917,5717,5717,6317,7117,3319.4595.373.10093.981.825
16/10/1917,5817,5817,4217,7616,9323.9427.774.000135.222.395