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
menu


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
14/02/20255,07%0,285,805,555,555,8260M11.215
13/02/20250,00%0,005,525,485,425,5334M7.023
12/02/2025-3,16%-0,185,525,675,395,6759M12.134
11/02/20251,60%0,095,705,595,595,8334M8.643
10/02/20252,94%0,165,615,495,485,7142M6.920
07/02/2025-3,02%-0,175,455,605,355,6943M7.911
06/02/20252,37%0,135,625,455,425,6445M7.948
05/02/2025-0,54%-0,035,495,505,255,5160M10.990
04/02/2025-1,25%-0,075,525,525,355,5746M9.536
03/02/2025-0,89%-0,055,595,605,435,6843M6.555
31/01/2025-1,40%-0,085,645,745,575,8249M12.045
30/01/20254,95%0,275,725,485,455,7977M12.676
29/01/20250,55%0,035,455,445,355,4737M7.394
28/01/2025-0,91%-0,055,425,445,345,4930M8.203
27/01/20255,60%0,295,475,155,115,4876M8.892
24/01/20250,97%0,055,185,145,085,2852M9.067
23/01/2025-5,70%-0,315,135,485,095,4899M15.004
22/01/20251,87%0,105,445,375,265,5165M12.704
21/01/2025-0,37%-0,025,345,355,335,4537M7.531
20/01/20251,71%0,095,365,245,205,4439M9.452
17/01/2025-1,50%-0,085,275,385,225,3856M5.093
16/01/2025-3,08%-0,175,355,455,335,5040M11.598
15/01/20256,15%0,325,525,315,235,5674M14.823
14/01/20250,19%0,015,205,565,195,58104M16.335
13/01/20251,96%0,105,195,065,025,1934M11.900
10/01/2025-2,12%-0,115,095,204,995,2146M10.736
09/01/2025-1,89%-0,105,205,265,155,2932M10.267
08/01/2025-5,36%-0,305,305,515,245,5646M11.401
07/01/20254,87%0,265,605,385,355,6561M14.831
06/01/20254,30%0,225,345,235,205,3949M9.661
03/01/2025-1,92%-0,105,125,205,125,2942M10.315
02/01/2025-1,69%-0,095,225,315,115,3243M8.975
30/12/2024-0,75%-0,045,315,405,265,4234M9.946
27/12/20240,19%0,015,355,385,255,4148M15.834
26/12/20241,52%0,085,345,225,145,4144M10.482
23/12/2024-5,05%-0,285,265,405,225,5654M15.113
20/12/20240,54%0,035,545,455,435,66101M15.497
19/12/20244,75%0,255,515,195,045,5698M18.366
18/12/20241,54%0,085,265,144,975,2683M15.461
17/12/20240,00%0,005,185,235,135,3992M28.749
16/12/20242,98%0,155,185,014,995,2169M13.739
13/12/2024-3,64%-0,195,035,195,035,2458M9.564
12/12/2024-2,25%-0,125,225,235,005,2392M13.872
11/12/20243,89%0,205,345,265,085,55106M16.408
10/12/20244,90%0,245,145,004,925,1779M9.142
09/12/2024-2,39%-0,124,905,074,905,1578M11.036
06/12/2024-0,20%-0,015,025,554,995,71251M25.181
05/12/20240,00%0,005,035,155,035,3394M12.708
04/12/2024-4,19%-0,225,035,235,035,2682M13.079
03/12/20241,16%0,065,255,195,145,3284M15.041
02/12/2024-1,70%-0,095,195,265,105,2982M18.445
29/11/2024-0,38%-0,025,285,254,965,38166M24.191
28/11/2024-14,10%-0,875,306,115,306,15246M25.945
27/11/2024-6,80%-0,456,176,656,156,74132M16.952
26/11/20241,22%0,086,626,606,466,75132M13.468
25/11/20242,51%0,166,546,416,346,6194M15.419
22/11/20242,41%0,156,386,316,226,4183M9.680
21/11/2024-0,32%-0,026,236,246,026,2692M14.691
19/11/20241,79%0,116,256,176,066,3673M15.602
18/11/2024-4,66%-0,306,146,446,116,47115M16.957
14/11/2024-7,07%-0,496,446,806,276,82265M33.907
13/11/2024-0,57%-0,046,937,016,777,0699M12.559
12/11/2024-1,83%-0,136,977,046,947,1462M11.628
11/11/20242,45%0,177,106,946,867,2271M11.526
08/11/2024-1,98%-0,146,937,006,677,02119M23.651
07/11/2024-1,67%-0,127,077,177,017,39131M15.700
06/11/2024-0,83%-0,067,197,126,877,24144M25.503
05/11/20240,55%0,047,257,207,097,3787M17.062
04/11/20246,81%0,467,216,866,847,28123M19.887
01/11/2024-2,46%-0,176,757,026,737,0276M17.290
31/10/2024-3,49%-0,256,927,176,907,2379M17.775
30/10/20243,02%0,217,176,946,927,2683M14.140
29/10/2024-1,69%-0,126,967,076,947,1548M7.889
28/10/20241,43%0,107,087,057,047,1449M10.586
25/10/2024-1,27%-0,096,987,096,947,1850M11.983
24/10/20241,73%0,127,076,966,847,0967M12.203
23/10/20241,02%0,076,956,806,767,0161M14.588
22/10/2024-3,91%-0,286,887,106,847,1383M18.032
21/10/2024-0,83%-0,067,167,307,167,3663M10.752
18/10/2024-1,90%-0,147,227,417,167,49111M12.167
17/10/2024-1,87%-0,147,367,427,297,4781M14.727
16/10/20240,27%0,027,507,477,417,6578M15.753
15/10/20240,27%0,027,487,587,407,6860M9.724
14/10/20241,36%0,107,467,307,247,5692M15.783
11/10/2024-5,40%-0,427,367,777,367,77112M19.216
10/10/2024-0,26%-0,027,787,887,657,9190M16.776
09/10/2024-1,14%-0,097,808,157,748,22144M22.450
08/10/20242,07%0,167,897,647,597,9397M17.756
07/10/20240,65%0,057,737,797,607,9089M11.932
04/10/2024-0,26%-0,027,687,667,527,8274M14.546
03/10/2024-2,41%-0,197,707,767,637,8888M27.581
02/10/20244,23%0,327,897,707,708,06121M19.626
01/10/20244,56%0,337,577,327,317,69119M20.549
30/09/2024-1,36%-0,107,247,517,127,5296M17.325
27/09/20241,10%0,087,347,287,277,5263M8.875
26/09/20240,00%0,007,267,357,227,4459M9.019
25/09/2024-1,49%-0,117,267,377,267,4572M10.326
24/09/20240,96%0,077,377,447,277,4989M11.224
23/09/2024-1,35%-0,107,307,367,207,4065M13.599
20/09/2024-3,65%-0,287,407,687,337,70163M28.375
19/09/2024-3,40%-0,277,688,037,688,0992M16.732
18/09/2024-1,97%-0,167,958,007,898,2087M12.729
17/09/2024-0,25%-0,028,118,107,958,1357M10.095
16/09/20241,25%0,108,138,078,018,1877M13.155
13/09/20242,69%0,218,037,907,828,16102M15.190
12/09/2024-0,13%-0,017,827,787,767,9890M17.312
11/09/20241,29%0,107,837,807,697,8999M13.987
10/09/20240,00%0,007,737,787,597,79106M14.394
09/09/20242,66%0,207,737,597,547,90115M19.245
06/09/2024-3,34%-0,267,537,727,517,9080M12.384
05/09/20245,99%0,447,797,367,357,85205M18.327
04/09/20241,66%0,127,357,307,257,5270M9.281
03/09/2024-0,96%-0,077,237,367,227,4863M7.834
02/09/2024-2,28%-0,177,307,427,277,4352M7.639
30/08/20240,81%0,067,477,317,237,5362M8.662
29/08/2024-4,39%-0,347,417,737,397,7596M16.603
28/08/20240,00%0,007,757,747,677,8585M12.090
27/08/20243,33%0,257,757,517,457,83113M16.179
26/08/2024-0,66%-0,057,507,567,417,5950M8.071
23/08/20245,30%0,387,557,207,167,60108M16.144
22/08/2024-5,28%-0,407,177,537,157,54107M16.452
21/08/20240,66%0,057,577,537,537,7360M14.814
20/08/20240,80%0,067,527,497,387,58105M19.904
19/08/20242,33%0,177,467,347,307,5677M19.519
16/08/2024-3,44%-0,267,297,517,267,7495M15.691
15/08/20243,71%0,277,557,287,207,64111M19.347
14/08/20243,26%0,237,287,047,017,39123M21.582
13/08/2024-1,81%-0,137,057,056,867,17146M24.572
12/08/20240,00%0,007,187,257,157,3266M12.404
09/08/20244,51%0,317,186,976,847,23131M17.905
08/08/20241,78%0,126,876,746,737,0478M9.550
07/08/20245,97%0,386,756,446,416,83117M11.191
06/08/2024-3,78%-0,256,376,636,366,63115M14.250
05/08/2024--6,626,456,336,6876M14.070


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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