MRVE3 (MRV ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2021,6521,6521,7521,8421,3411.1773.254.50070.158.771
23/01/2021,7521,7521,7021,7521,3014.8104.390.30094.326.954
22/01/2021,8121,8121,7221,9221,2817.3125.011.000107.832.285
21/01/2021,6521,6522,3022,6021,5718.6844.616.100101.124.972
20/01/2022,2922,2921,5822,2921,3612.8553.921.70085.824.434
17/01/2021,6921,6921,3921,6920,8530.21810.054.300213.923.889
16/01/2021,6221,6221,7021,7621,2114.3663.677.60079.222.999
15/01/2021,7021,7022,1022,1721,5618.2626.394.700139.123.175
14/01/2022,0522,0521,5022,0621,3513.0064.690.900101.784.087
13/01/2021,5721,5721,3521,5921,2115.3815.032.000107.769.126
10/01/2021,2521,2521,5021,6321,1017.6464.110.00087.882.689
09/01/2021,4621,4621,6521,8121,2015.7993.665.00078.673.145
08/01/2021,6221,6221,8921,9321,6124.0285.574.600121.111.460
07/01/2022,0022,0021,9322,3021,5720.0406.505.600141.958.520
06/01/2021,9021,9022,2022,2021,5515.0093.778.60082.226.532
03/01/2022,2022,2021,9022,3521,6611.2643.866.00085.466.931
02/01/2022,2022,2021,7722,3321,6315.7714.039.80088.873.117
30/12/1921,5521,5521,9522,0721,3813.3644.004.10086.620.981
27/12/1921,9421,9422,0522,7821,7626.1887.979.500176.727.622
26/12/1921,5321,5321,0221,5320,9011.6143.618.10077.018.867