B3 · MRVE3 · stock
MRV Engenharia e Participações S.A. (MRVE3) stock price history
Every B3 trading session of MRV Engenharia e Participações S.A. from Jul 23, 2007 to Sep 28, 2026: 4,764 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRVE3 adjusted close, 2007 to 2026
- R$20.25
- All time high, 2019
- R$10.53
- 52 week high, R$4.20 low
- 4,764
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MRVE3 key facts
- MRV Engenharia e Participações S.A. (MRVE3) closed at R$5.21 on Sep 28, 2026 on B3.
- MRVE3's all time high close is R$20.25, set on Dec 16, 2019; its all time low close is R$1.09 on Nov 21, 2008.
- MRVE3's 52 week range is R$4.20 to R$10.53.
- MRVE3 returned -28.7% over the year to Sep 28, 2026 and -55.9% over five years.
- Over ten years MRVE3 returned -36%, -4.3% a year compounded.
- MRVE3's deepest drawdown was -85.2% from Dec 4, 2007 to Nov 21, 2008.
- DataCedar holds 4,764 daily sessions of MRVE3 history from Jul 23, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MRVE3 price chart, 2007 to 2026
MRVE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -0.6% |
| 6 months | -32.0% |
| Year to date | -33.1% |
| 1 year | -28.7% |
| 3 years | -49.3% |
| 5 years | -55.9% |
| 10 years | -35.9% |
| Since Jul 23, 2007 | +0.6% |
| Compound annual growth, 19.2 years | +0.0% |
MRVE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$20.25 on Dec 16, 2019
- All time low close
- R$1.09 on Nov 21, 2008
- 52 week high
- R$10.53 on Feb 26, 2026
- 52 week low
- R$4.20 on Aug 12, 2026
- Deepest drawdown
- -85.2% from Dec 4, 2007 to Nov 21, 2008, recovered Jul 13, 2010
- Best single session
- +33.3% on Oct 13, 2008
- Worst single session
- -21.7% on Oct 22, 2008
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2009, +321%
- Worst calendar year
- 2008, -74%
MRVE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 23, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.84 | R$10.53 | R$4.20 | R$5.21 | -33.1% | 1.9B | 185 |
| 2025 | R$5.31 | R$9.50 | R$4.43 | R$7.79 | +46.7% | 2.5B | 250 |
| 2024 | R$11.22 | R$11.22 | R$4.90 | R$5.31 | -52.7% | 3.9B | 251 |
| 2023 | R$7.57 | R$14.59 | R$5.51 | R$11.23 | +47.8% | 3.2B | 248 |
| 2022 | R$11.54 | R$13.17 | R$7.00 | R$7.60 | -34.1% | 2.3B | 250 |
| 2021 | R$17.67 | R$19.48 | R$9.34 | R$11.53 | -34.1% | 1.1B | 247 |
| 2020 | R$19.72 | R$20.47 | R$8.26 | R$17.50 | -10.4% | 1.3B | 248 |
| 2019 | R$10.54 | R$20.63 | R$9.79 | R$19.52 | +85.7% | 1.3B | 248 |
| 2018 | R$10.66 | R$11.83 | R$8.44 | R$10.51 | -1.5% | 869.5M | 246 |
| 2017 | R$7.32 | R$11.22 | R$7.32 | R$10.68 | +44.3% | 898.8M | 254 |
| 2016 | R$5.61 | R$9.33 | R$5.25 | R$7.40 | +30.2% | 740M | 249 |
| 2015 | R$4.63 | R$5.99 | R$3.93 | R$5.68 | +23.6% | 759.9M | 246 |
| 2014 | R$5.00 | R$6.11 | R$4.00 | R$4.60 | -7.6% | 1B | 248 |
| 2013 | R$6.63 | R$7.33 | R$3.49 | R$4.97 | -26.5% | 1.3B | 248 |
| 2012 | R$5.81 | R$8.37 | R$4.41 | R$6.76 | +16.9% | 1.4B | 245 |
| 2011 | R$8.53 | R$8.92 | R$4.70 | R$5.78 | -30.5% | 1.2B | 249 |
| 2010 | R$7.10 | R$9.86 | R$5.09 | R$8.33 | +19.6% | 881.4M | 247 |
| 2009 | R$1.68 | R$7.37 | R$1.50 | R$6.96 | +321.4% | 743.5M | 248 |
| 2008 | R$6.41 | R$7.67 | R$1.09 | R$1.65 | -74.2% | 487M | 249 |
| 2007 | R$5.23 | R$7.59 | R$4.22 | R$6.42 | n/a | 223.4M | 108 |
MRVE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$5.21 | -5.4% |
| August 2026 | R$5.51 | +16.2% |
| July 2026 | R$4.74 | -10.2% |
| June 2026 | R$5.28 | -9.7% |
| May 2026 | R$5.85 | -15.5% |
| April 2026 | R$6.92 | -12.1% |
| March 2026 | R$7.87 | -23.1% |
| February 2026 | R$10.24 | +26.9% |
| January 2026 | R$8.07 | +3.6% |
| December 2025 | R$7.79 | -16.2% |
| November 2025 | R$9.30 | +23.0% |
| October 2025 | R$7.56 | +1.5% |
About the MRVE3 data
Daily bars. 4,764 sessions from Jul 23, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MRVE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
MRVE3 share price history
