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
22/05/2014,9314,9315,0815,3714,7018.1344.558.30068.291.218
21/05/2015,2815,2815,1415,5014,9521.3087.025.200107.083.958
20/05/2015,0715,0715,2815,3715,0013.2748.412.600127.430.223
19/05/2015,1315,1315,4715,7014,8036.3009.574.400146.110.431
18/05/2015,4815,4814,0115,7013,6917.2016.935.100102.043.441
15/05/2013,6013,6013,4713,8813,0116.3985.147.40069.427.827
14/05/2013,5113,5113,0013,8312,7617.7767.622.500101.041.340
13/05/2013,2313,2313,7013,7013,0212.9263.359.70044.649.416
12/05/2013,6213,6213,7214,0613,6010.6742.817.40038.700.771
11/05/2013,8113,8113,7714,0613,5311.4602.275.10031.458.931
08/05/2013,8313,8314,3214,4813,718.6772.235.70031.127.777
07/05/2013,9413,9414,7014,9213,6514.9283.978.40055.697.270
06/05/2014,5014,5014,7115,1514,3311.4223.764.90055.524.379
05/05/2014,6614,6614,9515,2514,668.9663.256.60048.462.679
04/05/2014,8414,8414,9015,0114,3611.7463.696.10054.145.475
30/04/2015,1515,1515,1015,5314,8818.2116.930.600105.220.842
29/04/2015,6515,6514,8115,7714,8117.2156.555.500100.769.576
28/04/2014,7714,7714,1514,8213,9321.0446.769.40098.090.549
27/04/2013,7013,7013,3913,8713,0218.8086.249.90084.334.502
24/04/2013,0013,0014,0014,0812,4427.2935.316.30068.704.010