Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MRVE3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 7.31 | -0.15 | -2.01% | 7.15 | 7.39 | 7.02 | 15,472,500 |
| 08 May 2024 | 7.46 | 0.33 | 4.63% | 7.08 | 7.46 | 7.00 | 13,086,700 |
| 07 May 2024 | 7.13 | 0.01 | 0.14% | 7.20 | 7.25 | 7.11 | 6,796,400 |
| 06 May 2024 | 7.12 | -0.06 | -0.84% | 7.09 | 7.23 | 7.00 | 8,696,600 |
| 03 May 2024 | 7.18 | 0.12 | 1.70% | 7.26 | 7.47 | 7.13 | 14,254,800 |
| 02 May 2024 | 7.06 | 0.39 | 5.85% | 6.85 | 7.10 | 6.81 | 14,117,700 |
| 30 Abr 2024 | 6.67 | -0.28 | -4.03% | 6.87 | 6.88 | 6.67 | 9,881,300 |
| 29 Abr 2024 | 6.95 | 0.27 | 4.04% | 6.69 | 6.95 | 6.65 | 12,408,300 |
| 26 Abr 2024 | 6.68 | 0.38 | 6.03% | 6.43 | 6.70 | 6.42 | 13,191,000 |
| 25 Abr 2024 | 6.30 | -0.20 | -3.08% | 6.47 | 6.47 | 6.30 | 11,747,900 |
| 24 Abr 2024 | 6.50 | 0.07 | 1.09% | 6.43 | 6.56 | 6.39 | 9,434,400 |
| 23 Abr 2024 | 6.43 | -0.13 | -1.98% | 6.51 | 6.51 | 6.32 | 13,014,600 |
| 22 Abr 2024 | 6.56 | 0.08 | 1.23% | 6.57 | 6.68 | 6.51 | 9,488,400 |
| 19 Abr 2024 | 6.48 | 0.06 | 0.93% | 6.41 | 6.64 | 6.38 | 14,862,800 |
| 18 Abr 2024 | 6.42 | -0.22 | -3.31% | 6.61 | 6.76 | 6.40 | 16,371,500 |
| 17 Abr 2024 | 6.64 | 0.09 | 1.37% | 6.70 | 6.75 | 6.44 | 25,212,900 |
| 16 Abr 2024 | 6.55 | 0.06 | 0.92% | 6.30 | 6.70 | 6.11 | 34,807,200 |
| 15 Abr 2024 | 6.49 | -0.19 | -2.84% | 6.67 | 6.71 | 6.35 | 30,097,500 |
| 12 Abr 2024 | 6.68 | -0.43 | -6.05% | 7.09 | 7.09 | 6.66 | 25,770,400 |
| 11 Abr 2024 | 7.11 | 0.05 | 0.71% | 7.08 | 7.18 | 7.00 | 12,163,700 |
| 10 Abr 2024 | 7.06 | -0.34 | -4.59% | 7.35 | 7.36 | 7.04 | 18,791,800 |
| 09 Abr 2024 | 7.40 | -0.07 | -0.94% | 7.43 | 7.51 | 7.26 | 19,528,500 |
| 08 Abr 2024 | 7.47 | 0.16 | 2.19% | 7.40 | 7.53 | 7.34 | 8,708,200 |
| 05 Abr 2024 | 7.31 | -0.08 | -1.08% | 7.40 | 7.49 | 7.28 | 11,069,000 |
| 04 Abr 2024 | 7.39 | 0.05 | 0.68% | 7.40 | 7.69 | 7.35 | 17,462,600 |
| 03 Abr 2024 | 7.34 | -0.34 | -4.43% | 7.65 | 7.65 | 7.31 | 17,080,900 |
| 02 Abr 2024 | 7.68 | 0.03 | 0.39% | 7.66 | 7.73 | 7.58 | 9,257,700 |
| 01 Abr 2024 | 7.65 | -0.16 | -2.05% | 7.82 | 7.85 | 7.62 | 7,677,200 |
| 28 Mar 2024 | 7.81 | 0.01 | 0.13% | 7.76 | 8.00 | 7.75 | 9,922,200 |
| 27 Mar 2024 | 7.80 | 0.05 | 0.65% | 7.80 | 8.02 | 7.76 | 13,037,700 |
| 26 Mar 2024 | 7.75 | -0.06 | -0.77% | 7.77 | 7.91 | 7.71 | 8,506,400 |
| 25 Mar 2024 | 7.81 | 0.10 | 1.30% | 7.70 | 7.87 | 7.68 | 7,425,700 |
| 22 Mar 2024 | 7.71 | -0.16 | -2.03% | 7.87 | 7.89 | 7.65 | 10,284,000 |
| 21 Mar 2024 | 7.87 | -0.20 | -2.48% | 8.07 | 8.07 | 7.83 | 10,511,400 |
| 20 Mar 2024 | 8.07 | 0.38 | 4.94% | 7.73 | 8.10 | 7.67 | 18,263,000 |
| 19 Mar 2024 | 7.69 | -0.09 | -1.16% | 7.77 | 7.87 | 7.58 | 25,220,800 |
| 18 Mar 2024 | 7.78 | -0.42 | -5.12% | 8.35 | 8.50 | 7.74 | 24,482,000 |
| 15 Mar 2024 | 8.20 | 0.00 | 0.00% | 8.28 | 8.58 | 8.07 | 40,645,800 |
| 14 Mar 2024 | 8.20 | 0.07 | 0.86% | 8.11 | 8.28 | 8.04 | 29,396,700 |
| 13 Mar 2024 | 8.13 | 0.23 | 2.91% | 7.86 | 8.17 | 7.85 | 20,002,600 |
| 12 Mar 2024 | 7.90 | 0.14 | 1.80% | 7.83 | 7.94 | 7.70 | 11,230,500 |
| 11 Mar 2024 | 7.76 | 0.00 | 0.00% | 7.76 | 7.80 | 7.66 | 8,237,300 |
| 08 Mar 2024 | 7.76 | 0.09 | 1.17% | 7.57 | 7.95 | 7.50 | 15,103,500 |
| 07 Mar 2024 | 7.67 | -0.14 | -1.79% | 7.86 | 7.97 | 7.67 | 12,587,100 |
| 06 Mar 2024 | 7.81 | 0.05 | 0.64% | 7.83 | 7.99 | 7.77 | 16,420,400 |
| 05 Mar 2024 | 7.76 | -0.03 | -0.39% | 7.85 | 8.02 | 7.76 | 19,476,300 |
| 04 Mar 2024 | 7.79 | 0.19 | 2.50% | 7.83 | 8.02 | 7.65 | 24,568,800 |
| 01 Mar 2024 | 7.60 | -0.02 | -0.26% | 7.35 | 7.68 | 7.06 | 47,236,400 |
| 29 Feb 2024 | 7.62 | -0.23 | -2.93% | 7.75 | 7.76 | 7.33 | 38,349,100 |
| 28 Feb 2024 | 7.85 | -0.27 | -3.33% | 8.09 | 8.09 | 7.77 | 12,647,800 |
| 27 Feb 2024 | 8.12 | 0.48 | 6.28% | 7.72 | 8.18 | 7.72 | 21,802,500 |
| 26 Feb 2024 | 7.64 | -0.06 | -0.78% | 7.69 | 7.77 | 7.55 | 9,237,700 |
| 23 Feb 2024 | 7.70 | 0.00 | 0.00% | 7.73 | 7.89 | 7.67 | 16,139,600 |
| 22 Feb 2024 | 7.70 | 0.12 | 1.58% | 7.58 | 7.76 | 7.58 | 14,576,000 |
| 21 Feb 2024 | 7.58 | -0.03 | -0.39% | 7.59 | 7.69 | 7.46 | 18,284,000 |
| 20 Feb 2024 | 7.61 | 0.29 | 3.96% | 7.27 | 7.67 | 7.21 | 24,679,000 |
| 19 Feb 2024 | 7.32 | 0.02 | 0.27% | 7.28 | 7.39 | 7.21 | 11,110,900 |
| 16 Feb 2024 | 7.30 | 0.24 | 3.40% | 7.10 | 7.38 | 7.08 | 21,921,000 |
| 15 Feb 2024 | 7.06 | 0.05 | 0.71% | 7.08 | 7.26 | 6.96 | 25,477,900 |
| 14 Feb 2024 | 7.01 | -0.15 | -2.09% | 7.10 | 7.17 | 6.91 | 26,577,900 |
