MRV 公司

MRVE3
🏛️ 巴西 →
7.40
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 7.53 7.97 7.50 7.60 14.5M
2022-12-28 7.16 7.51 7.08 7.50 10.6M
2022-12-27 7.55 7.58 7.00 7.09 15.8M
2022-12-26 7.79 7.79 7.49 7.51 3.5M
2022-12-23 7.60 8.08 7.60 7.79 8.1M
2022-12-22 7.60 7.67 7.42 7.60 5.6M
2022-12-21 7.85 7.87 7.43 7.56 10.5M
2022-12-20 7.64 8.14 7.47 7.80 9.8M
2022-12-19 7.52 7.77 7.40 7.65 14.2M
2022-12-16 7.81 8.06 7.48 7.49 17.1M
2022-12-15 7.55 7.97 7.48 7.82 10.6M
2022-12-14 7.50 7.69 7.19 7.60 10.5M
2022-12-13 7.75 7.92 7.51 7.53 13.6M
2022-12-12 8.07 8.15 7.57 7.69 10.9M
2022-12-09 8.18 8.22 7.92 8.07 7.2M
2022-12-08 8.21 8.33 8.02 8.13 7.9M
2022-12-07 8.15 8.60 8.12 8.26 10.0M
2022-12-06 8.09 8.24 8.03 8.15 7.3M
2022-12-05 8.48 8.51 8.03 8.05 8.0M
2022-12-02 8.42 8.66 8.34 8.51 4.4M
2022-12-01 8.56 8.56 8.27 8.37 6.7M
2022-11-30 8.51 8.67 8.20 8.59 8.5M
2022-11-29 8.32 8.78 8.27 8.52 8.1M
2022-11-28 8.33 8.39 8.17 8.29 4.3M
2022-11-25 8.55 8.56 8.22 8.31 5.6M
2022-11-24 8.43 8.68 8.38 8.55 4.0M
2022-11-23 8.45 8.45 8.12 8.31 7.0M
2022-11-22 8.60 8.79 8.38 8.47 5.2M
2022-11-21 8.44 8.70 8.33 8.62 11.3M
2022-11-18 8.75 9.16 8.29 8.40 14.1M
2022-11-17 8.50 8.71 7.99 8.61 17.1M
2022-11-16 9.01 9.09 8.37 8.64 17.6M
2022-11-14 9.03 9.43 8.83 9.04 11.5M
2022-11-11 8.87 9.18 8.60 8.90 16.8M
2022-11-10 9.00 9.34 8.57 8.88 18.9M
2022-11-09 9.73 9.84 9.29 9.45 21.9M
2022-11-08 9.78 9.92 9.57 9.80 6.7M
2022-11-07 10.27 10.41 9.66 9.78 11.2M
2022-11-04 10.40 10.50 10.09 10.35 11.3M
2022-11-03 9.99 10.46 9.92 10.19 10.9M
2022-11-01 10.25 10.52 9.97 10.32 16.4M
2022-10-31 10.28 10.60 9.75 10.18 25.0M
2022-10-28 9.59 10.07 9.54 9.79 13.2M
2022-10-27 9.24 9.92 9.24 9.67 19.9M
2022-10-26 9.17 9.40 9.03 9.18 16.0M
2022-10-25 9.05 9.34 8.74 9.17 26.8M
2022-10-24 9.27 9.42 8.97 9.06 24.4M
2022-10-21 10.02 10.05 9.07 9.31 26.5M
2022-10-20 9.79 10.14 9.59 10.03 14.9M
2022-10-19 9.51 9.83 9.46 9.74 12.1M
2022-10-18 9.48 9.60 9.19 9.52 21.3M
2022-10-17 9.98 9.99 9.10 9.31 45.7M
2022-10-14 10.57 11.00 10.38 10.51 18.6M
2022-10-13 10.91 10.93 10.50 10.55 21.9M
2022-10-11 11.42 11.68 11.01 11.12 11.1M
2022-10-10 11.73 11.82 11.23 11.47 8.7M
2022-10-07 12.09 12.15 11.41 11.70 21.1M
2022-10-06 12.19 12.55 12.15 12.41 10.4M
2022-10-05 12.24 12.36 11.90 12.15 8.7M
2022-10-04 12.93 13.02 12.04 12.17 10.7M
2022-10-03 12.70 13.17 12.47 12.70 21.9M
2022-09-30 12.01 12.53 11.71 12.42 12.5M
2022-09-29 12.16 12.29 11.62 12.05 7.1M
2022-09-28 11.51 12.47 11.38 12.44 18.6M
2022-09-27 11.99 12.29 11.38 11.57 10.2M
2022-09-26 12.43 12.55 11.76 11.93 12.9M
2022-09-23 12.62 12.71 12.17 12.52 11.2M
2022-09-22 12.80 12.95 12.51 12.93 8.3M
2022-09-21 12.31 12.80 12.31 12.56 8.2M
2022-09-20 12.61 12.84 12.23 12.32 7.0M
2022-09-19 12.31 12.77 11.94 12.56 12.4M
2022-09-16 12.02 12.37 11.72 12.36 13.7M
2022-09-15 12.07 12.55 11.88 12.11 14.2M
2022-09-14 12.12 12.29 11.90 11.99 8.2M
2022-09-13 11.90 12.40 11.76 12.13 13.2M
2022-09-12 12.13 12.36 11.95 12.02 6.7M
2022-09-09 11.35 12.40 11.29 12.00 19.2M
2022-09-08 10.80 11.52 10.80 11.23 9.9M
2022-09-06 11.51 11.51 10.63 10.69 17.3M
2022-09-05 11.82 12.16 11.63 11.69 5.8M
2022-09-02 10.91 12.18 10.88 11.77 24.4M
2022-09-01 10.22 10.93 10.19 10.88 13.8M
2022-08-31 10.16 10.25 9.94 10.11 6.8M
2022-08-30 10.33 10.53 10.02 10.09 3.3M
2022-08-29 9.96 10.69 9.87 10.29 5.8M
2022-08-26 10.15 10.49 10.00 10.05 7.4M
2022-08-25 10.10 10.21 9.99 10.10 4.8M
2022-08-24 9.73 10.13 9.60 10.09 10.1M
2022-08-23 9.56 9.86 9.52 9.78 5.4M
2022-08-22 9.47 9.65 9.35 9.49 4.5M
2022-08-19 10.19 10.24 9.41 9.65 12.3M
2022-08-18 10.83 10.84 10.08 10.41 12.5M
2022-08-17 10.84 11.17 10.73 10.86 7.3M
2022-08-16 11.08 11.09 10.51 10.92 6.0M
2022-08-15 10.13 11.10 10.09 11.09 9.9M
2022-08-12 10.04 10.28 9.96 10.22 8.5M
2022-08-11 11.07 11.16 9.78 9.95 16.1M
2022-08-10 11.03 11.45 11.00 11.18 10.0M
2022-08-09 11.02 11.12 10.45 10.73 10.1M
2022-08-08 11.27 11.37 10.90 11.00 7.4M
2022-08-05 11.08 11.38 10.36 11.21 13.5M
2022-08-04 9.94 11.31 9.94 11.08 21.6M
2022-08-03 9.10 9.96 9.03 9.83 17.2M
2022-08-02 9.19 9.33 9.08 9.09 5.3M
2022-08-01 9.01 9.43 9.00 9.22 7.3M
2022-07-29 9.22 9.27 8.94 9.02 3.7M
2022-07-28 8.80 9.28 8.75 9.22 8.8M
2022-07-27 8.39 8.83 8.39 8.82 6.0M
2022-07-26 8.51 8.51 8.16 8.33 5.4M
2022-07-25 8.63 8.85 8.40 8.46 7.6M
2022-07-22 8.82 8.94 8.55 8.55 10.1M
2022-07-21 8.78 8.99 8.63 8.81 6.6M
2022-07-20 8.87 9.05 8.75 8.83 11.2M
2022-07-19 8.90 9.02 8.83 8.93 5.1M
2022-07-18 9.05 9.24 8.84 8.85 5.7M
2022-07-15 8.91 9.04 8.67 9.01 8.2M
2022-07-14 9.11 9.11 8.83 8.87 6.4M
2022-07-13 8.93 9.26 8.87 9.15 7.6M
2022-07-12 8.79 9.15 8.71 9.03 5.2M
2022-07-11 9.06 9.12 8.69 8.78 4.8M
2022-07-08 8.96 9.30 8.84 9.16 17.7M
2022-07-07 8.66 9.11 8.66 8.98 11.7M
2022-07-06 8.12 8.48 7.97 8.44 13.8M
2022-07-05 7.98 8.12 7.90 8.09 8.4M
2022-07-04 8.06 8.36 7.93 8.08 6.3M
2022-07-01 7.69 8.16 7.55 8.15 12.2M
2022-06-30 7.24 7.73 7.24 7.69 13.9M
2022-06-29 7.26 7.52 7.20 7.47 8.4M
2022-06-28 7.53 7.60 7.18 7.23 4.8M
2022-06-27 7.64 7.68 7.46 7.49 3.9M
2022-06-24 7.85 7.94 7.50 7.55 6.5M
2022-06-23 7.84 7.93 7.72 7.80 5.4M
2022-06-22 7.59 8.06 7.54 7.83 4.9M
2022-06-21 7.71 7.79 7.44 7.70 12.3M
2022-06-20 7.83 7.86 7.60 7.63 6.6M
2022-06-17 7.75 7.85 7.46 7.83 7.6M
2022-06-15 7.75 8.01 7.64 7.93 10.1M
2022-06-14 7.91 7.92 7.57 7.67 8.2M
2022-06-13 7.93 8.04 7.78 7.85 9.1M
2022-06-10 8.36 8.47 8.07 8.11 6.5M
2022-06-09 8.33 8.69 8.22 8.44 8.4M
2022-06-08 8.52 8.64 8.23 8.33 7.7M
2022-06-07 8.64 8.65 8.45 8.55 4.2M
2022-06-06 9.12 9.20 8.66 8.69 4.8M
2022-06-03 9.20 9.20 8.96 9.04 8.3M
2022-06-02 9.15 9.34 9.07 9.24 7.1M
2022-06-01 9.32 9.32 9.02 9.11 4.5M
2022-05-31 9.38 9.50 9.26 9.28 4.3M
2022-05-30 9.82 9.90 9.29 9.34 3.7M
2022-05-27 9.97 10.10 9.56 9.77 5.0M
2022-05-26 9.47 10.03 9.46 9.97 13.3M
2022-05-25 9.08 9.56 9.05 9.38 9.3M
2022-05-24 9.18 9.24 8.86 9.03 8.8M
2022-05-23 9.33 9.45 9.16 9.28 6.3M
2022-05-20 9.26 9.31 9.08 9.25 6.0M
2022-05-19 9.13 9.35 9.00 9.14 12.2M
2022-05-18 9.74 9.79 8.92 9.22 14.1M
2022-05-17 9.95 10.24 9.73 9.76 9.1M
2022-05-16 9.58 9.93 9.50 9.82 7.5M
2022-05-13 9.33 9.94 9.25 9.56 16.8M
2022-05-12 9.14 9.40 9.03 9.33 3.8M
2022-05-11 9.19 9.29 8.97 9.20 6.2M
2022-05-10 9.22 9.36 9.00 9.16 4.8M
2022-05-09 9.05 9.31 9.01 9.11 7.3M
2022-05-06 9.54 9.58 9.13 9.24 11.8M
2022-05-05 10.12 10.12 9.39 9.54 10.3M
2022-05-04 9.92 10.31 9.38 10.28 15.5M
2022-05-03 9.90 10.00 9.77 9.98 5.0M
2022-05-02 9.93 9.93 9.63 9.86 6.5M
2022-04-29 10.45 10.67 9.91 9.91 8.8M
2022-04-28 10.29 10.37 10.09 10.32 7.9M
2022-04-27 10.37 10.53 10.12 10.26 5.1M
2022-04-26 10.44 10.53 10.21 10.30 4.6M
2022-04-25 10.27 10.60 10.11 10.57 4.7M
2022-04-22 10.61 10.67 10.27 10.36 3.8M
2022-04-20 10.68 10.82 10.59 10.75 8.2M
2022-04-19 10.67 10.67 10.32 10.63 5.6M
2022-04-18 10.62 10.86 10.60 10.72 4.9M
2022-04-14 10.86 10.97 10.62 10.65 5.1M
2022-04-13 10.98 11.18 10.87 10.90 8.2M
2022-04-12 11.02 11.35 10.80 10.88 4.7M
2022-04-11 11.00 11.03 10.79 10.87 4.8M
2022-04-08 11.15 11.21 10.84 11.11 3.3M
2022-04-07 11.55 11.55 11.10 11.27 4.8M
2022-04-06 11.76 11.76 11.38 11.59 4.5M
2022-04-05 12.37 12.42 11.76 11.80 3.5M
2022-04-04 12.58 12.58 12.30 12.40 3.2M
2022-04-01 12.50 12.82 12.30 12.60 7.8M
2022-03-31 12.44 12.70 12.32 12.34 5.1M
2022-03-30 12.59 12.59 12.22 12.34 3.3M
2022-03-29 12.55 13.15 12.49 12.58 7.9M
2022-03-28 12.52 12.52 12.14 12.37 3.8M
2022-03-25 12.18 12.72 12.18 12.49 9.9M
2022-03-24 11.41 12.25 11.29 12.16 8.2M
2022-03-23 10.96 11.49 10.85 11.37 11.6M
2022-03-22 10.68 11.01 10.68 11.00 7.2M
2022-03-21 10.52 10.74 10.35 10.59 5.9M
2022-03-18 9.71 10.68 9.56 10.65 16.3M
2022-03-17 10.52 10.52 9.61 9.71 19.2M
2022-03-16 10.04 10.54 9.96 10.21 8.4M
2022-03-15 9.65 10.00 9.43 9.93 12.4M
2022-03-14 10.08 10.33 9.58 9.69 8.1M
2022-03-11 11.14 11.20 9.98 10.04 23.1M
2022-03-10 11.43 11.85 11.32 11.39 8.8M
2022-03-09 10.76 11.81 10.67 11.81 9.9M
2022-03-08 10.69 10.91 10.46 10.65 7.1M
2022-03-07 10.94 11.08 10.61 10.61 5.3M
2022-03-04 11.36 11.39 11.01 11.10 3.5M
2022-03-03 11.30 11.77 11.29 11.38 3.5M
2022-03-02 11.34 11.54 11.29 11.31 2.3M
2022-02-25 11.62 11.76 11.20 11.48 4.5M
2022-02-24 11.46 11.95 11.28 11.77 3.8M
2022-02-23 12.09 12.41 11.91 12.00 4.4M
2022-02-22 12.06 12.40 11.88 12.09 10.9M
2022-02-21 12.48 12.51 11.92 11.94 3.6M
2022-02-18 12.24 12.78 12.17 12.48 8.8M
2022-02-17 12.45 12.63 12.15 12.15 3.3M
2022-02-16 12.36 12.52 12.14 12.44 3.7M
2022-02-15 12.04 12.36 12.04 12.31 2.7M
2022-02-14 11.81 12.06 11.70 11.92 3.3M
2022-02-11 11.84 12.24 11.67 11.81 5.7M
2022-02-10 12.15 12.23 11.79 11.82 4.8M
2022-02-09 12.16 12.34 12.02 12.08 3.4M
2022-02-08 11.99 12.11 11.85 12.02 3.2M
2022-02-07 12.12 12.26 11.98 12.04 3.3M
2022-02-04 12.63 12.64 12.03 12.16 5.8M
2022-02-03 12.62 12.87 12.40 12.64 3.6M
2022-02-02 12.85 12.97 12.47 12.57 4.7M
2022-02-01 13.07 13.18 12.66 12.87 4.0M
2022-01-31 12.96 13.18 12.80 13.08 6.9M
2022-01-28 13.01 13.30 12.84 12.95 6.3M
2022-01-27 12.91 13.25 12.82 13.17 6.7M
2022-01-26 12.46 13.19 12.43 12.75 12.3M
2022-01-25 11.60 12.39 11.51 12.23 6.2M
2022-01-24 11.72 11.83 11.43 11.69 7.0M
2022-01-21 11.45 11.89 11.44 11.75 5.1M
2022-01-20 11.06 11.77 11.04 11.51 9.0M
2022-01-19 10.58 11.18 10.57 10.97 8.9M
2022-01-18 10.81 10.81 10.37 10.50 7.1M
2022-01-17 10.83 10.92 10.50 10.73 3.2M
2022-01-14 10.62 10.82 10.52 10.82 4.7M
2022-01-13 10.61 10.73 10.45 10.67 2.3M
2022-01-12 10.29 10.69 10.23 10.65 6.1M
2022-01-11 10.14 10.42 10.14 10.29 3.8M
2022-01-10 10.29 10.35 10.03 10.20 3.5M
2022-01-07 10.19 10.49 10.01 10.32 5.0M
2022-01-06 10.26 10.49 10.06 10.27 8.0M
2022-01-05 10.67 10.74 10.17 10.26 7.7M
2022-01-04 11.10 11.10 10.61 10.68 5.4M
2022-01-03 11.72 11.80 10.99 11.03 6.0M