ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: MRVE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: mrve3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20226,02%0,478,287,817,678,29100M21.703
30/06/20222,90%0,227,817,357,357,85107M37.329
29/06/20223,41%0,257,597,377,317,6463M13.126
28/06/2022-3,55%-0,277,347,657,297,7235M13.067
27/06/2022-0,78%-0,067,617,767,587,8030M10.272
24/06/2022-5,54%-0,457,677,977,628,0650M12.328
23/06/2022-0,37%-0,038,128,168,048,2644M11.440
22/06/20221,62%0,138,157,907,858,3940M10.205
21/06/20221,01%0,088,028,037,758,1197M13.854
20/06/2022-2,58%-0,217,948,157,918,1853M9.153
17/06/2022-1,33%-0,118,158,077,778,1761M16.945
15/06/20223,51%0,288,268,077,958,3482M23.253
14/06/2022-2,33%-0,197,988,237,888,2565M14.217
13/06/2022-3,20%-0,278,178,268,108,3775M14.707
10/06/2022-3,98%-0,358,448,708,408,8256M15.642
09/06/20221,38%0,128,798,678,569,0575M17.381
08/06/2022-2,58%-0,238,678,878,578,9968M18.390
07/06/2022-1,66%-0,158,908,998,809,0138M11.359
06/06/2022-3,83%-0,369,059,499,029,5844M8.652
03/06/2022-2,18%-0,219,419,589,339,5878M18.225
02/06/20221,48%0,149,629,539,449,7268M13.677
01/06/2022-1,86%-0,189,489,709,399,7043M14.201
31/05/2022-0,62%-0,069,669,779,649,8942M12.632
30/05/2022-4,42%-0,459,7210,229,6710,3136M9.945
27/05/2022-2,02%-0,2110,1710,389,9510,5151M9.542
26/05/20226,35%0,6210,389,869,8510,44137M27.596
25/05/20223,83%0,369,769,459,429,9590M19.225
24/05/2022-2,69%-0,269,409,569,229,6282M12.956
23/05/20220,31%0,039,669,719,549,8461M30.165
20/05/20221,16%0,119,639,649,459,6958M17.184
19/05/2022-0,83%-0,089,529,509,379,73117M17.205
18/05/2022-5,51%-0,569,6010,149,2910,19134M17.886
17/05/2022-0,59%-0,0610,1610,3610,1310,6694M13.108
16/05/20222,71%0,2710,229,979,8910,3476M17.955
13/05/20222,47%0,249,959,719,6310,35170M18.051
12/05/20221,36%0,139,719,529,409,7937M11.038
11/05/20220,42%0,049,589,579,349,6760M15.041
10/05/20220,63%0,069,549,609,379,7446M10.985
09/05/2022-1,46%-0,149,489,429,389,6970M20.971
06/05/2022-3,12%-0,319,629,939,519,97115M24.396
05/05/2022-7,20%-0,779,9310,549,7810,54103M25.250
04/05/20222,98%0,3110,7010,339,7710,73157M27.096
03/05/20221,27%0,1310,3910,3110,1710,4152M14.318
02/05/2022-0,58%-0,0610,2610,3410,0310,3466M17.837
29/04/2022-3,91%-0,4210,3210,8810,3211,1193M14.491
28/04/20220,56%0,0610,7410,7110,5010,8085M16.046
27/04/2022-0,37%-0,0410,6810,8010,5410,9655M11.353
26/04/2022-2,55%-0,2810,7210,8710,6310,9650M14.510
25/04/20221,95%0,2111,0010,6910,5211,0451M14.252
22/04/2022-3,57%-0,4010,7911,0510,6911,1141M11.029
20/04/20221,08%0,1211,1911,1211,0211,2692M7.408
19/04/2022-0,81%-0,0911,0711,1110,7411,1162M11.458
18/04/20220,63%0,0711,1611,0611,0411,3154M14.835
14/04/2022-2,29%-0,2611,0911,3111,0611,4257M16.083
13/04/20220,18%0,0211,3511,4311,3211,6494M15.018
12/04/20220,09%0,0111,3311,4711,2411,8254M9.278
11/04/2022-2,16%-0,2511,3211,4511,2311,4855M11.943
08/04/2022-1,36%-0,1611,5711,6111,2911,6738M9.983
07/04/2022-2,82%-0,3411,7312,0211,5612,0256M13.791
06/04/2022-1,71%-0,2112,0712,2411,8512,2454M10.981
05/04/2022-4,88%-0,6312,2812,8812,2412,9344M10.777
04/04/2022-1,60%-0,2112,9113,1012,8013,1041M10.058
01/04/20222,10%0,2713,1213,0112,8113,35101M13.759
31/03/20220,00%0,0012,8512,9512,8313,2266M13.650
30/03/2022-1,91%-0,2512,8513,1112,7213,1142M12.728
29/03/20221,71%0,2213,1013,0713,0013,69105M21.582
28/03/2022-0,92%-0,1212,8813,0312,6413,0350M14.293
25/03/20222,69%0,3413,0012,6812,6813,24129M19.715
24/03/20226,93%0,8212,6611,8811,7512,75102M21.298
23/03/20223,41%0,3911,8411,4111,3011,96135M23.211
22/03/20223,90%0,4311,4511,1211,1211,4681M23.755
21/03/2022-0,63%-0,0711,0210,9510,7811,1865M17.664
18/03/20229,69%0,9811,0910,119,9511,12174M25.772
17/03/2022-4,89%-0,5210,1110,9510,0010,95197M31.294
16/03/20222,80%0,2910,6310,4510,3710,9790M22.093
15/03/20222,48%0,2510,3410,059,8210,41127M27.611
14/03/2022-3,44%-0,3610,0910,499,9710,7584M19.803
11/03/2022-11,89%-1,4110,4511,6010,3911,66248M37.333
10/03/2022-3,58%-0,4411,8611,9011,7812,34106M17.688
09/03/202210,91%1,2112,3011,2011,1112,30118M29.216
08/03/20220,36%0,0411,0911,1310,8911,3679M21.742
07/03/2022-4,41%-0,5111,0511,3911,0511,5459M16.898
04/03/2022-2,45%-0,2911,5611,8311,4611,8641M11.993
03/03/20220,68%0,0811,8511,7611,7512,2542M16.004
02/03/2022-1,51%-0,1811,7711,8111,7512,0127M8.083
25/02/2022-0,91%-0,1111,9512,1011,6612,2453M13.330
24/02/2022-1,95%-0,2412,0611,7511,5612,2545M16.121
23/02/2022-0,73%-0,0912,3012,3912,2112,7255M12.109
22/02/20221,23%0,1512,3912,3612,1812,71135M17.261
21/02/2022-4,30%-0,5512,2412,7912,2212,8245M11.825
18/02/20222,73%0,3412,7912,5512,4713,10114M22.371
17/02/2022-2,35%-0,3012,4512,7612,4512,9442M10.682
16/02/20221,03%0,1312,7512,6712,4412,8347M13.621
15/02/20223,27%0,4012,6212,3412,3412,6733M11.556
14/02/20220,99%0,1212,2212,1011,9912,3640M10.872
11/02/2022-0,08%-0,0112,1012,1311,9612,5470M17.260
10/02/2022-2,18%-0,2712,1112,4512,0812,5359M15.655
09/02/20220,49%0,0612,3812,4612,3212,6542M11.866
08/02/2022-0,16%-0,0212,3212,2912,1512,4140M10.365
07/02/2022-0,96%-0,1212,3412,4212,2812,5740M10.103
04/02/2022-3,86%-0,5012,4612,9412,3312,9572M18.164
03/02/20220,62%0,0812,9612,9312,7113,1947M11.758
02/02/2022-2,35%-0,3112,8813,1712,7813,2961M12.130
01/02/2022-1,64%-0,2213,1913,4012,9813,5152M12.848
31/01/20221,06%0,1413,4113,2813,1213,5193M12.283
28/01/2022-1,70%-0,2313,2713,3313,1613,6384M17.646
27/01/20223,29%0,4313,5013,2313,1413,5890M18.568
26/01/20224,31%0,5413,0712,7712,7413,52162M27.472
25/01/20224,59%0,5512,5311,8911,8012,7076M21.758
24/01/2022-0,50%-0,0611,9812,0111,7212,1283M18.111
21/01/20222,03%0,2412,0411,7411,7312,1962M17.261
20/01/20224,98%0,5611,8011,3411,3212,06107M17.913
19/01/20224,46%0,4811,2410,8410,8311,46100M27.406
18/01/2022-2,18%-0,2410,7611,0810,6311,0877M21.540
17/01/2022-0,81%-0,0911,0011,1010,7611,1935M11.134
14/01/20221,37%0,1511,0910,8810,7811,0951M9.536
13/01/20220,18%0,0210,9410,8710,7111,0025M8.377
12/01/20223,51%0,3710,9210,5510,4910,9667M18.454
11/01/20220,96%0,1010,5510,3910,3910,6840M12.545
10/01/2022-1,23%-0,1310,4510,5510,2810,6136M11.808
07/01/20220,47%0,0510,5810,4410,2610,7553M16.490
06/01/20220,10%0,0110,5310,5210,3110,7584M21.785
05/01/2022-3,93%-0,4310,5210,9410,4211,0183M24.893
04/01/2022-3,18%-0,3610,9511,3810,8711,3860M15.947
03/01/2022-5,75%-0,6911,3112,0111,2612,0969M16.840
30/12/20212,21%0,2612,0011,8911,6612,1574M16.815
29/12/2021-0,42%-0,0511,7411,8211,6412,0846M15.155
28/12/20211,20%0,1411,7911,6811,6311,8637M12.803
27/12/20212,37%0,2711,6511,3511,3511,8338M11.471
23/12/2021-0,18%-0,0211,3811,4811,1511,4934M11.789
22/12/2021-0,09%-0,0111,4011,4411,2611,5928M8.382
21/12/2021-0,61%-0,0711,4111,4911,2511,6934M9.952
20/12/2021-1,80%-0,2111,4811,5811,2811,6044M12.266
17/12/2021--11,6911,5811,4411,8535M11.001


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito