MRV ON NM (MRVE3)

MRVE3
🏛️ 브라질 →
7.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 11.10 11.58 11.06 11.23 13.5M
2023-12-27 10.71 11.19 10.63 11.02 10.0M
2023-12-26 10.79 10.86 10.60 10.75 6.0M
2023-12-22 10.75 10.81 10.61 10.72 5.7M
2023-12-21 11.00 11.11 10.59 10.69 25.6M
2023-12-20 10.92 11.20 10.79 10.89 9.9M
2023-12-19 10.98 11.19 10.84 10.89 7.0M
2023-12-18 11.10 11.28 10.90 10.90 13.1M
2023-12-15 10.91 11.18 10.63 10.85 13.1M
2023-12-14 10.50 11.32 10.41 10.83 23.3M
2023-12-13 9.58 10.42 9.45 10.39 20.1M
2023-12-12 9.43 9.71 9.37 9.60 7.5M
2023-12-11 9.35 9.49 9.30 9.34 8.2M
2023-12-08 9.47 9.55 9.21 9.43 9.4M
2023-12-07 9.26 9.74 9.11 9.47 11.6M
2023-12-06 9.43 9.64 9.10 9.26 10.3M
2023-12-05 9.10 9.33 8.94 9.32 19.2M
2023-12-04 9.54 9.54 9.00 9.07 14.6M
2023-12-01 9.73 9.77 9.26 9.59 18.9M
2023-11-30 9.70 9.82 9.50 9.67 11.0M
2023-11-29 10.19 10.34 9.63 9.66 11.7M
2023-11-28 9.62 10.26 9.48 10.13 13.3M
2023-11-27 9.57 9.80 9.44 9.61 7.6M
2023-11-24 9.65 9.66 9.38 9.55 6.1M
2023-11-23 9.67 9.79 9.40 9.65 8.8M
2023-11-22 10.03 10.35 9.62 9.67 15.5M
2023-11-21 10.52 10.53 9.98 10.01 10.7M
2023-11-20 10.63 10.69 10.42 10.62 8.3M
2023-11-17 10.71 10.77 10.44 10.65 13.0M
2023-11-16 10.53 10.86 10.49 10.64 13.6M
2023-11-14 10.05 10.63 10.05 10.49 12.0M
2023-11-13 10.15 10.23 9.96 9.98 8.1M
2023-11-10 9.63 10.23 9.55 10.12 11.7M
2023-11-09 9.28 10.16 9.17 9.52 19.6M
2023-11-08 9.40 9.72 9.24 9.29 13.1M
2023-11-07 9.05 9.45 8.96 9.34 11.6M
2023-11-06 9.31 9.37 8.95 9.05 11.0M
2023-11-03 8.75 9.33 8.75 9.25 17.7M
2023-11-01 8.32 8.56 8.18 8.46 10.5M
2023-10-31 8.31 8.37 8.08 8.25 6.8M
2023-10-30 8.38 8.46 8.13 8.23 8.5M
2023-10-27 8.67 8.79 8.28 8.33 8.6M
2023-10-26 8.27 8.72 8.27 8.67 12.4M
2023-10-25 8.60 8.73 8.15 8.24 9.9M
2023-10-24 8.72 8.77 8.42 8.66 12.9M
2023-10-23 8.17 8.75 8.12 8.57 16.4M
2023-10-20 8.17 8.28 7.94 8.14 16.5M
2023-10-19 8.25 8.56 8.16 8.24 29.7M
2023-10-18 9.25 9.25 8.19 8.30 37.4M
2023-10-17 9.23 9.67 9.13 9.23 17.0M
2023-10-16 9.10 9.40 8.97 9.29 10.6M
2023-10-13 9.29 9.32 9.00 9.04 12.2M
2023-10-11 9.55 9.70 9.28 9.43 8.7M
2023-10-10 9.37 9.88 9.36 9.48 17.9M
2023-10-09 8.81 9.38 8.73 9.28 16.7M
2023-10-06 8.70 9.09 8.37 9.00 34.8M
2023-10-05 9.42 9.62 8.79 9.09 37.0M
2023-10-04 9.50 9.77 9.43 9.43 17.2M
2023-10-03 9.91 9.95 9.37 9.44 16.5M
2023-10-02 10.62 10.62 9.97 9.97 11.1M
2023-09-29 10.55 10.75 10.41 10.67 16.8M
2023-09-28 9.96 10.37 9.92 10.28 10.8M
2023-09-27 10.11 10.32 9.76 9.99 13.1M
2023-09-26 10.15 10.39 9.96 10.02 10.7M
2023-09-25 10.57 10.61 10.16 10.38 14.1M
2023-09-22 10.92 11.06 10.61 10.68 7.8M
2023-09-21 11.22 11.22 10.70 10.83 19.6M
2023-09-20 11.16 11.73 11.15 11.38 14.7M
2023-09-19 11.49 11.49 11.09 11.15 13.2M
2023-09-18 11.68 11.94 11.49 11.51 9.7M
2023-09-15 12.10 12.10 11.61 11.70 18.0M
2023-09-14 12.20 12.23 11.81 12.06 6.5M
2023-09-13 12.10 12.44 11.96 12.16 7.8M
2023-09-12 11.88 12.15 11.75 12.05 9.1M
2023-09-11 11.80 12.01 11.53 11.82 6.5M
2023-09-09 11.72 11.72 11.72 11.72 0.0M
2023-09-08 11.57 11.76 11.45 11.71 6.2M
2023-09-06 11.63 11.81 11.57 11.61 7.9M
2023-09-05 11.53 11.65 11.29 11.54 7.3M
2023-09-04 11.80 11.94 11.49 11.60 5.2M
2023-09-02 11.80 11.80 11.80 11.80 0.0M
2023-09-01 11.43 11.92 11.43 11.79 10.4M
2023-08-31 11.61 11.62 11.24 11.36 11.9M
2023-08-30 12.00 12.05 11.59 11.68 8.5M
2023-08-29 11.98 12.13 11.78 11.93 5.8M
2023-08-28 12.17 12.19 11.73 11.98 12.5M
2023-08-25 12.91 12.95 12.12 12.19 12.9M
2023-08-24 12.98 13.17 12.85 12.91 3.6M
2023-08-23 13.02 13.33 12.85 13.00 8.4M
2023-08-22 12.51 13.04 12.51 12.93 7.0M
2023-08-21 12.71 12.72 12.29 12.48 9.4M
2023-08-18 12.33 12.85 12.20 12.71 9.8M
2023-08-17 12.77 12.84 12.30 12.44 12.8M
2023-08-16 12.97 13.15 12.48 12.75 10.5M
2023-08-15 12.86 13.02 12.61 12.91 7.7M
2023-08-14 13.28 13.34 12.70 12.76 9.0M
2023-08-11 13.51 13.78 13.16 13.30 7.3M
2023-08-10 14.03 14.09 13.13 13.52 11.2M
2023-08-09 14.02 14.05 13.57 13.75 8.0M
2023-08-08 13.74 14.19 13.50 14.03 6.1M
2023-08-07 13.95 14.23 13.75 13.92 6.8M
2023-08-04 13.87 14.25 13.81 13.94 6.9M
2023-08-03 14.20 14.55 13.88 13.88 13.2M
2023-08-02 13.85 14.14 13.62 13.90 9.1M
2023-08-01 13.88 13.90 13.64 13.89 6.7M
2023-07-31 14.00 14.15 13.84 13.90 7.9M
2023-07-28 13.92 14.07 13.70 13.94 4.3M
2023-07-27 14.42 14.42 13.72 13.84 10.0M
2023-07-26 14.15 14.15 13.56 14.14 15.0M
2023-07-25 14.29 14.59 13.95 14.12 9.0M
2023-07-24 13.80 14.08 13.61 13.98 5.8M
2023-07-21 13.63 13.84 13.52 13.75 11.5M
2023-07-20 13.84 13.90 13.50 13.60 9.0M
2023-07-19 13.67 13.88 13.26 13.79 13.2M
2023-07-18 13.22 13.82 13.16 13.56 13.0M
2023-07-17 12.77 13.23 12.52 13.23 11.8M
2023-07-14 13.00 13.25 12.68 12.85 20.9M
2023-07-13 13.32 13.44 12.77 13.00 13.9M
2023-07-12 13.15 13.56 13.01 13.16 9.9M
2023-07-11 13.00 13.14 12.43 13.00 10.5M
2023-07-10 13.32 13.33 12.78 13.05 8.3M
2023-07-07 13.05 13.42 12.99 13.29 8.7M
2023-07-06 12.67 13.28 12.18 12.93 18.3M
2023-07-05 12.00 12.93 11.84 12.79 21.7M
2023-07-04 11.24 12.19 11.18 11.99 20.0M
2023-07-03 11.56 11.71 10.98 11.21 15.9M
2023-06-30 11.43 12.03 11.38 11.57 22.0M
2023-06-29 10.74 11.31 10.69 11.17 18.1M
2023-06-28 10.43 11.18 10.31 10.65 22.6M
2023-06-27 10.96 11.06 10.16 10.43 16.0M
2023-06-26 11.12 11.28 10.41 10.80 17.3M
2023-06-23 11.27 11.37 10.75 11.12 20.6M
2023-06-22 11.78 11.82 11.09 11.30 15.9M
2023-06-21 11.77 12.13 11.66 11.90 18.3M
2023-06-20 11.74 11.94 11.55 11.76 11.2M
2023-06-19 11.71 11.87 11.59 11.79 3.3M
2023-06-16 11.93 11.93 11.61 11.70 5.3M
2023-06-15 11.99 12.30 11.62 11.92 12.3M
2023-06-14 11.20 11.83 11.15 11.83 19.5M
2023-06-13 11.72 11.86 10.79 11.04 11.4M
2023-06-12 11.63 11.71 11.47 11.60 8.1M
2023-06-09 11.74 12.06 11.59 11.65 11.0M
2023-06-07 11.92 11.98 11.12 11.69 19.9M
2023-06-06 10.97 11.81 10.97 11.81 13.5M
2023-06-05 10.75 11.07 10.62 10.90 6.9M
2023-06-02 10.74 11.03 10.60 10.75 10.0M
2023-06-01 10.10 10.80 10.06 10.70 14.3M
2023-05-31 9.81 10.16 9.70 10.08 8.5M
2023-05-30 10.06 10.14 9.68 9.83 6.8M
2023-05-29 10.02 10.06 9.80 9.93 3.2M
2023-05-26 10.11 10.24 9.87 9.92 8.9M
2023-05-25 9.30 10.09 9.30 10.04 21.6M
2023-05-24 9.26 9.27 8.98 9.10 15.0M
2023-05-23 9.46 9.83 9.28 9.28 10.8M
2023-05-22 9.90 9.95 9.46 9.50 8.6M
2023-05-19 9.15 9.95 9.00 9.83 19.6M
2023-05-18 8.89 9.25 8.81 9.14 7.8M
2023-05-17 8.90 9.02 8.81 8.90 7.4M
2023-05-16 8.83 9.04 8.72 8.81 8.1M
2023-05-15 8.90 8.99 8.74 8.84 9.6M
2023-05-12 9.20 9.30 8.83 8.87 15.3M
2023-05-11 8.71 9.12 8.57 9.11 19.4M
2023-05-10 8.26 8.81 8.24 8.80 15.3M
2023-05-09 8.07 8.48 7.99 8.26 11.8M
2023-05-08 8.10 8.16 7.87 8.16 12.1M
2023-05-06 8.01 8.01 8.01 8.01 0.0M
2023-05-05 7.44 8.15 7.36 8.12 15.7M
2023-05-04 7.05 7.52 7.05 7.39 13.6M
2023-05-03 7.02 7.12 6.88 7.01 8.5M
2023-05-02 7.20 7.26 6.95 7.00 11.6M
2023-04-28 7.06 7.22 6.90 7.20 15.4M
2023-04-27 6.50 7.20 6.39 7.08 24.0M
2023-04-26 6.09 6.56 6.02 6.52 24.8M
2023-04-25 6.57 6.64 6.03 6.10 23.9M
2023-04-24 6.67 6.67 6.26 6.61 18.3M
2023-04-20 6.81 6.85 6.38 6.83 25.3M
2023-04-19 7.03 7.18 6.77 6.81 14.2M
2023-04-18 7.37 7.37 6.89 7.19 14.3M
2023-04-17 7.45 7.49 7.29 7.34 4.3M
2023-04-14 7.60 7.74 7.38 7.45 13.1M
2023-04-13 7.45 7.84 7.21 7.64 25.4M
2023-04-12 7.11 7.42 7.09 7.17 12.7M
2023-04-11 6.59 7.18 6.59 7.10 18.6M
2023-04-10 6.58 6.66 6.43 6.51 6.6M
2023-04-06 6.38 6.66 6.30 6.59 8.9M
2023-04-05 6.26 6.45 6.16 6.42 6.8M
2023-04-04 6.16 6.35 6.15 6.27 6.6M
2023-04-03 6.35 6.45 6.09 6.14 8.8M
2023-03-31 6.79 6.86 6.25 6.38 17.4M
2023-03-30 6.83 6.96 6.72 6.87 6.8M
2023-03-29 6.89 6.91 6.59 6.73 13.9M
2023-03-28 7.03 7.08 6.82 6.87 11.3M
2023-03-27 7.13 7.16 6.93 7.07 9.9M
2023-03-24 7.05 7.33 6.94 7.10 8.4M
2023-03-23 7.80 7.93 6.72 6.99 24.4M
2023-03-22 7.23 7.69 7.23 7.50 16.9M
2023-03-21 7.12 7.20 6.94 7.17 6.8M
2023-03-20 7.32 7.68 7.06 7.12 14.8M
2023-03-17 7.60 7.60 7.13 7.26 13.8M
2023-03-16 7.51 7.97 7.45 7.66 23.3M
2023-03-15 6.85 7.50 6.82 7.45 19.7M
2023-03-14 6.93 7.07 6.81 6.95 18.7M
2023-03-13 6.32 6.91 6.18 6.90 22.9M
2023-03-10 6.29 6.50 6.09 6.43 16.5M
2023-03-09 6.00 6.47 5.82 6.34 26.7M
2023-03-08 5.70 6.03 5.68 5.96 18.4M
2023-03-07 5.74 5.80 5.59 5.69 6.0M
2023-03-06 5.56 5.76 5.52 5.74 8.7M
2023-03-03 5.64 5.69 5.51 5.53 9.0M
2023-03-02 5.72 5.79 5.60 5.62 18.2M
2023-03-01 6.00 6.00 5.67 5.70 18.2M
2023-02-28 6.19 6.26 5.88 5.90 20.7M
2023-02-27 6.20 6.24 6.07 6.16 7.1M
2023-02-24 6.33 6.37 6.10 6.16 7.5M
2023-02-23 6.22 6.33 6.18 6.31 6.8M
2023-02-22 6.30 6.32 6.17 6.22 5.8M
2023-02-17 6.38 6.42 6.24 6.32 8.1M
2023-02-16 6.50 6.57 6.33 6.45 10.7M
2023-02-15 6.17 6.55 6.14 6.51 16.4M
2023-02-14 6.20 6.31 6.07 6.15 10.0M
2023-02-13 6.13 6.25 6.07 6.15 6.7M
2023-02-10 6.05 6.17 6.00 6.12 8.3M
2023-02-09 6.37 6.45 6.01 6.06 11.6M
2023-02-08 6.40 6.53 6.16 6.40 15.8M
2023-02-07 6.53 6.87 6.31 6.36 24.2M
2023-02-06 6.56 6.56 6.31 6.46 14.8M
2023-02-03 7.00 7.03 6.57 6.57 24.8M
2023-02-02 6.85 7.18 6.77 6.97 16.7M
2023-02-01 7.00 7.08 6.76 6.90 11.8M
2023-01-31 6.71 7.03 6.69 7.02 12.9M
2023-01-30 6.86 6.94 6.67 6.69 8.9M
2023-01-27 7.09 7.13 6.82 6.82 10.2M
2023-01-26 6.97 7.13 6.95 7.08 13.7M
2023-01-25 6.92 6.99 6.70 6.94 12.7M
2023-01-24 6.84 6.95 6.71 6.92 11.7M
2023-01-23 7.03 7.14 6.78 6.81 13.3M
2023-01-20 7.08 7.37 6.93 7.01 18.0M
2023-01-19 6.90 7.07 6.65 7.04 27.2M
2023-01-18 7.05 7.38 7.01 7.14 19.7M
2023-01-17 7.03 7.14 6.83 6.97 21.1M
2023-01-16 7.17 7.26 6.94 6.99 9.2M
2023-01-13 7.52 7.52 7.17 7.19 11.0M
2023-01-12 7.79 7.82 7.55 7.59 8.9M
2023-01-11 7.87 7.93 7.52 7.82 5.6M
2023-01-10 7.50 7.97 7.40 7.83 8.2M
2023-01-09 7.47 7.64 7.29 7.55 6.7M
2023-01-06 7.50 7.78 7.29 7.55 12.7M
2023-01-05 7.48 7.57 7.29 7.48 7.6M
2023-01-04 7.19 7.44 7.10 7.41 9.0M
2023-01-03 7.46 7.54 7.10 7.17 7.9M
2023-01-02 7.57 7.58 7.12 7.34 5.7M