Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Mrv Engenharia Participacoes Sa | MRVE3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
6.85 | 6.81 | 7.10 | 7.06 | 6.70 |
MRVE3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.47 | 7.10 | 6.30 | 6.65 | 11,807,125 | 0.59 | 9.12% |
1 Month | 7.40 | 7.69 | 6.11 | 6.77 | 16,526,947 | -0.34 | -4.59% |
3 Months | 7.34 | 8.58 | 6.11 | 7.35 | 19,344,975 | -0.28 | -3.81% |
6 Months | 8.75 | 11.58 | 6.11 | 8.17 | 18,232,321 | -1.69 | -19.31% |
1 Year | 7.20 | 14.59 | 6.11 | 9.29 | 15,218,429 | -0.14 | -1.94% |
3 Years | 17.40 | 18.22 | 5.51 | 9.61 | 10,709,902 | -10.34 | -59.43% |
5 Years | 14.54 | 22.78 | 5.51 | 11.65 | 8,472,828 | -7.48 | -51.44% |
MRVE3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 7.06 | 0.39 | 5.85% | 6.85 | 7.10 | 6.81 | 14,117,700 |
Apr 30 2024 | 6.67 | -0.28 | -4.03% | 6.87 | 6.88 | 6.67 | 9,881,300 |
Apr 29 2024 | 6.95 | 0.27 | 4.04% | 6.69 | 6.95 | 6.65 | 12,408,300 |
Apr 26 2024 | 6.68 | 0.38 | 6.03% | 6.43 | 6.70 | 6.42 | 13,191,000 |
Apr 25 2024 | 6.30 | -0.20 | -3.08% | 6.47 | 6.47 | 6.30 | 11,747,900 |
Apr 24 2024 | 6.50 | 0.07 | 1.09% | 6.43 | 6.56 | 6.39 | 9,434,400 |
Apr 23 2024 | 6.43 | -0.13 | -1.98% | 6.51 | 6.51 | 6.32 | 13,014,600 |
Apr 22 2024 | 6.56 | 0.08 | 1.23% | 6.57 | 6.68 | 6.51 | 9,488,400 |
Apr 19 2024 | 6.48 | 0.06 | 0.93% | 6.41 | 6.64 | 6.38 | 14,862,800 |
Apr 18 2024 | 6.42 | -0.22 | -3.31% | 6.61 | 6.76 | 6.40 | 16,371,500 |
Apr 17 2024 | 6.64 | 0.09 | 1.37% | 6.70 | 6.75 | 6.44 | 25,212,900 |
Apr 16 2024 | 6.55 | 0.06 | 0.92% | 6.30 | 6.70 | 6.11 | 34,807,200 |
Apr 15 2024 | 6.49 | -0.19 | -2.84% | 6.67 | 6.71 | 6.35 | 30,097,500 |
Apr 12 2024 | 6.68 | -0.43 | -6.05% | 7.09 | 7.09 | 6.66 | 25,770,400 |
Apr 11 2024 | 7.11 | 0.05 | 0.71% | 7.08 | 7.18 | 7.00 | 12,163,700 |
Apr 10 2024 | 7.06 | -0.34 | -4.59% | 7.35 | 7.36 | 7.04 | 18,791,800 |
Apr 09 2024 | 7.40 | -0.07 | -0.94% | 7.43 | 7.51 | 7.26 | 19,528,500 |
Apr 08 2024 | 7.47 | 0.16 | 2.19% | 7.40 | 7.53 | 7.34 | 8,708,200 |
Apr 05 2024 | 7.31 | -0.08 | -1.08% | 7.40 | 7.49 | 7.28 | 11,069,000 |
Apr 04 2024 | 7.39 | 0.05 | 0.68% | 7.40 | 7.69 | 7.35 | 17,462,600 |
Apr 03 2024 | 7.34 | -0.34 | -4.43% | 7.65 | 7.65 | 7.31 | 17,080,900 |