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
24/11/2020,0620,0620,0520,4519,4735.863 183.618.763
23/11/2019,8519,8519,6819,9819,2616.5246.283.700123.375.359
20/11/2019,3819,3819,3919,7619,1315.4745.464.600106.256.648
19/11/2019,3319,3319,6719,9519,3313.4633.437.70067.265.604
18/11/2019,6519,6520,1320,4319,6514.4403.582.50071.245.297
17/11/2020,1320,1320,6921,0020,0719.6266.120.400124.347.029
16/11/2020,8920,8920,0721,1319,6933.4059.778.700200.611.359
13/11/2019,9219,9218,9820,1018,8026.6687.967.500155.921.379
12/11/2018,6218,6219,5119,5618,6024.4217.190.600136.263.324
11/11/2019,4519,4519,8319,9819,3612.2002.902.50056.899.379
10/11/2019,8319,8319,3820,1919,3029.3978.118.800161.066.562
09/11/2019,3819,3818,8219,4518,8232.63612.144.300234.454.473
06/11/2018,4518,4518,2018,5917,9016.9103.992.20073.018.043
05/11/2018,2518,2518,2818,5417,9915.7823.660.20066.895.831
04/11/2017,9217,9217,1018,1417,0318.0353.973.70070.871.757
03/11/2016,9716,9717,0417,3016,6918.5603.926.10066.648.956
30/10/2016,8516,8517,4817,5416,7419.9337.350.200124.711.388
29/10/2017,5517,5517,1617,5916,8615.1623.398.20058.663.310
28/10/2017,3117,3117,5017,6617,2414.2753.995.70069.795.677
27/10/2017,8017,8018,1018,3417,8014.1133.395.10061.056.371