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
07/07/2019,3319,3319,0619,3318,8314.3284.942.50094.461.400
06/07/2019,0619,0619,4019,7118,9514.4553.996.30077.067.549
03/07/2019,2719,2718,6119,2718,3613.3414.401.40083.564.841
02/07/2018,5518,5519,0019,0418,5115.8124.681.60087.592.378
01/07/2018,7418,7418,1418,7918,0312.6483.430.00063.484.141
30/06/2018,0018,0017,7218,4417,5322.8725.382.90097.566.199
29/06/2017,8217,8217,4917,8216,9510.2723.057.40053.484.175
26/06/2017,3617,3617,8317,8917,148.9972.180.30038.130.965
25/06/2017,9117,9117,9918,1717,6512.2492.692.30048.193.325
24/06/2017,8417,8418,0018,3317,6414.6623.878.90069.583.241
23/06/2018,2618,2618,2518,4017,9213.9433.904.40071.152.583
22/06/2017,7817,7818,0718,8417,6323.8077.292.000133.162.866
19/06/2017,7317,7317,1017,9016,9624.3636.827.500118.855.757
18/06/2016,7816,7817,0317,9016,7820.9076.609.300114.173.547
17/06/2017,1217,1216,8217,3916,7619.8898.870.600151.401.901
16/06/2016,8516,8517,3317,5716,5618.4415.338.00090.638.744
15/06/2016,8716,8715,8616,9915,5518.1114.109.80067.359.915
12/06/2016,3516,3516,3016,8115,9321.2975.508.00089.850.542
10/06/2016,8816,8817,5017,5916,7317.7184.483.30076.524.917
09/06/2017,1517,1517,7018,0017,1516.5274.811.80084.176.571