Motiva Infraestrutura de Mobilidade SA MOTV3
BMFBOVESPA · Brazil · Transportation
BRL 16.94+0.19 (+1.13%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16.81 | +0.36% | BRL 16.60 | BRL 16.90 | BRL 16.60 | 11.82M |
| 2026-09-30 | BRL 16.75 | +0.90% | BRL 16.95 | BRL 17.01 | BRL 16.54 | 25.86M |
| 2026-09-29 | BRL 16.60 | +0.67% | BRL 16.45 | BRL 16.61 | BRL 16.32 | 12.81M |
| 2026-09-28 | BRL 16.49 | -0.90% | BRL 16.50 | BRL 16.76 | BRL 16.34 | 6.45M |
| 2026-09-25 | BRL 16.64 | +1.16% | BRL 16.40 | BRL 16.64 | BRL 16.25 | 6.69M |
| 2026-09-24 | BRL 16.45 | -0.12% | BRL 16.55 | BRL 16.57 | BRL 16.29 | 7.70M |
| 2026-09-23 | BRL 16.47 | -1.32% | BRL 16.44 | BRL 16.82 | BRL 16.42 | 13.21M |
| 2026-09-22 | BRL 16.69 | +1.15% | BRL 16.35 | BRL 16.73 | BRL 16.35 | 8.64M |
| 2026-09-21 | BRL 16.50 | +2.23% | BRL 16.34 | BRL 16.67 | BRL 16.30 | 13.52M |
| 2026-09-18 | BRL 16.14 | +0.25% | BRL 16.10 | BRL 16.32 | BRL 15.98 | 19.36M |
| 2026-09-17 | BRL 16.10 | -0.80% | BRL 16.33 | BRL 16.33 | BRL 15.87 | 7.98M |
| 2026-09-16 | BRL 16.23 | -0.79% | BRL 16.38 | BRL 16.48 | BRL 16.16 | 9.73M |
| 2026-09-15 | BRL 16.36 | -0.12% | BRL 16.52 | BRL 16.52 | BRL 16.21 | 7.97M |
| 2026-09-14 | BRL 16.38 | -0.97% | BRL 16.15 | BRL 16.52 | BRL 16.15 | 9.77M |
| 2026-09-11 | BRL 16.54 | -0.78% | BRL 16.62 | BRL 16.74 | BRL 16.39 | 22.78M |
| 2026-09-10 | BRL 16.67 | +1.77% | BRL 16.27 | BRL 16.69 | BRL 16.12 | 16.90M |
| 2026-09-09 | BRL 16.38 | +0.61% | BRL 16.07 | BRL 16.38 | BRL 16.02 | 11.93M |
| 2026-09-08 | BRL 16.28 | -2.98% | BRL 16.20 | BRL 16.43 | BRL 16.10 | 14.27M |
| 2026-09-04 | BRL 16.78 | +1.94% | BRL 16.34 | BRL 16.80 | BRL 16.26 | 22.29M |
| 2026-09-03 | BRL 16.46 | +1.79% | BRL 16.59 | BRL 16.67 | BRL 16.25 | 19.87M |
| 2026-09-02 | BRL 16.17 | +3.06% | BRL 16.10 | BRL 16.57 | BRL 15.79 | 52.98M |
| 2026-09-01 | BRL 15.69 | +1.49% | BRL 15.64 | BRL 15.96 | BRL 15.45 | 20.98M |
| 2026-08-31 | BRL 15.46 | +2.66% | BRL 15.23 | BRL 15.67 | BRL 15.15 | 19.58M |
| 2026-08-28 | BRL 15.06 | -0.13% | BRL 15.16 | BRL 15.24 | BRL 14.77 | 9.96M |
| 2026-08-27 | BRL 15.08 | -0.13% | BRL 14.97 | BRL 15.20 | BRL 14.91 | 11.41M |
| 2026-08-26 | BRL 15.10 | -0.13% | BRL 15.20 | BRL 15.44 | BRL 15.01 | 18.93M |
| 2026-08-25 | BRL 15.12 | +4.49% | BRL 14.51 | BRL 15.19 | BRL 14.47 | 24.71M |
| 2026-08-24 | BRL 14.47 | -0.21% | BRL 14.29 | BRL 14.58 | BRL 14.28 | 8.31M |
| 2026-08-21 | BRL 14.50 | +5.15% | BRL 13.90 | BRL 14.60 | BRL 13.89 | 24.24M |
| 2026-08-20 | BRL 13.79 | -1.22% | BRL 13.83 | BRL 14.07 | BRL 13.76 | 5.78M |
| 2026-08-19 | BRL 13.96 | +1.97% | BRL 13.89 | BRL 14.07 | BRL 13.79 | 12.04M |
| 2026-08-18 | BRL 13.69 | -0.36% | BRL 13.68 | BRL 13.84 | BRL 13.52 | 9.89M |
| 2026-08-17 | BRL 13.74 | -0.43% | BRL 13.74 | BRL 13.91 | BRL 13.70 | 10.71M |
| 2026-08-14 | BRL 13.80 | -1.85% | BRL 13.97 | BRL 14.08 | BRL 13.60 | 14.53M |
| 2026-08-13 | BRL 14.06 | +0.57% | BRL 13.95 | BRL 14.26 | BRL 13.93 | 8.46M |
| 2026-08-12 | BRL 13.98 | -0.36% | BRL 14.03 | BRL 14.15 | BRL 13.84 | 8.27M |
| 2026-08-11 | BRL 14.03 | -3.17% | BRL 14.38 | BRL 14.45 | BRL 14.00 | 11.42M |
| 2026-08-07 | BRL 14.49 | -1.02% | BRL 14.71 | BRL 14.75 | BRL 14.43 | 6.46M |
| 2026-08-06 | BRL 14.64 | -2.20% | BRL 14.85 | BRL 14.98 | BRL 14.64 | 7.43M |
| 2026-08-05 | BRL 14.97 | +0.07% | BRL 15.05 | BRL 15.29 | BRL 14.86 | 7.45M |
| 2026-08-04 | BRL 14.96 | +0.94% | BRL 15.15 | BRL 15.21 | BRL 14.93 | 6.11M |
| 2026-08-03 | BRL 14.82 | +0.41% | BRL 14.80 | BRL 14.94 | BRL 14.64 | 12.04M |
| 2026-07-31 | BRL 14.76 | -0.87% | BRL 15.13 | BRL 15.13 | BRL 14.53 | 5.36M |
| 2026-07-30 | BRL 14.89 | +5.16% | BRL 14.30 | BRL 14.89 | BRL 14.30 | 9.15M |
| 2026-07-29 | BRL 14.16 | -3.61% | BRL 14.69 | BRL 14.76 | BRL 14.08 | 5.53M |
| 2026-07-28 | BRL 14.69 | +0.55% | BRL 15.25 | BRL 15.34 | BRL 14.69 | 10.00M |
| 2026-07-27 | BRL 14.61 | +1.25% | BRL 14.56 | BRL 14.67 | BRL 14.47 | 3.49M |
| 2026-07-24 | BRL 14.43 | -0.48% | BRL 14.34 | BRL 14.45 | BRL 14.27 | 4.22M |
| 2026-07-23 | BRL 14.50 | -1.43% | BRL 14.62 | BRL 14.66 | BRL 14.47 | 4.45M |
| 2026-07-22 | BRL 14.71 | +1.73% | BRL 14.55 | BRL 14.78 | BRL 14.42 | 4.93M |
| 2026-07-21 | BRL 14.46 | -0.69% | BRL 14.51 | BRL 14.54 | BRL 14.27 | 4.98M |
| 2026-07-20 | BRL 14.56 | -0.34% | BRL 14.61 | BRL 14.68 | BRL 14.50 | 2.93M |
| 2026-07-17 | BRL 14.61 | -1.42% | BRL 14.77 | BRL 14.83 | BRL 14.57 | 3.27M |
| 2026-07-16 | BRL 14.82 | -0.94% | BRL 14.92 | BRL 14.98 | BRL 14.73 | 5.47M |
| 2026-07-15 | BRL 14.96 | -1.25% | BRL 15.08 | BRL 15.18 | BRL 14.93 | 6.70M |
| 2026-07-14 | BRL 15.15 | +1.20% | BRL 15.00 | BRL 15.17 | BRL 14.91 | 5.73M |
| 2026-07-13 | BRL 14.97 | -1.19% | BRL 15.10 | BRL 15.16 | BRL 14.85 | 7.23M |
| 2026-07-10 | BRL 15.15 | +3.27% | BRL 15.13 | BRL 15.21 | BRL 14.83 | 9.37M |
| 2026-07-09 | BRL 14.67 | +1.45% | BRL 14.52 | BRL 14.71 | BRL 14.47 | 6.65M |
| 2026-07-08 | BRL 14.46 | -1.23% | BRL 14.55 | BRL 14.60 | BRL 14.27 | 10.72M |
| 2026-07-07 | BRL 14.64 | -0.20% | BRL 14.72 | BRL 14.77 | BRL 14.55 | 7.82M |
| 2026-07-06 | BRL 14.67 | -1.08% | BRL 14.66 | BRL 14.79 | BRL 14.51 | 11.30M |
| 2026-07-03 | BRL 14.83 | +1.37% | BRL 14.71 | BRL 14.92 | BRL 14.60 | 3.98M |
| 2026-07-02 | BRL 14.63 | +1.46% | BRL 14.56 | BRL 14.65 | BRL 14.42 | 9.99M |
| 2026-07-01 | BRL 14.42 | -1.37% | BRL 14.39 | BRL 14.54 | BRL 14.34 | 11.21M |
| 2026-06-30 | BRL 14.62 | -0.54% | BRL 14.52 | BRL 14.71 | BRL 14.41 | 7.94M |
| 2026-06-29 | BRL 14.70 | +1.52% | BRL 14.83 | BRL 14.93 | BRL 14.63 | 6.68M |
| 2026-06-26 | BRL 14.48 | +0.77% | BRL 14.34 | BRL 14.63 | BRL 14.21 | 9.15M |
| 2026-06-25 | BRL 14.37 | +0.77% | BRL 14.38 | BRL 14.64 | BRL 14.34 | 12.48M |
| 2026-06-24 | BRL 14.26 | +0.35% | BRL 14.19 | BRL 14.39 | BRL 14.09 | 10.80M |
| 2026-06-23 | BRL 14.21 | +2.08% | BRL 13.74 | BRL 14.28 | BRL 13.74 | 8.92M |
| 2026-06-22 | BRL 13.92 | +1.83% | BRL 13.69 | BRL 13.98 | BRL 13.68 | 8.14M |
| 2026-06-19 | BRL 13.67 | -0.58% | BRL 13.71 | BRL 13.79 | BRL 13.54 | 5.14M |
| 2026-06-18 | BRL 13.75 | -0.58% | BRL 13.69 | BRL 14.02 | BRL 13.66 | 8.00M |
| 2026-06-17 | BRL 13.83 | -1.21% | BRL 14.09 | BRL 14.20 | BRL 13.76 | 10.49M |
| 2026-06-16 | BRL 14.00 | +0.14% | BRL 13.93 | BRL 14.09 | BRL 13.90 | 8.02M |
| 2026-06-15 | BRL 13.98 | +0.22% | BRL 14.30 | BRL 14.58 | BRL 13.98 | 9.67M |
| 2026-06-12 | BRL 13.95 | -1.06% | BRL 14.03 | BRL 14.15 | BRL 13.87 | 11.93M |
| 2026-06-11 | BRL 14.10 | +2.17% | BRL 13.86 | BRL 14.17 | BRL 13.70 | 13.31M |
| 2026-06-10 | BRL 13.80 | -1.64% | BRL 13.98 | BRL 13.98 | BRL 13.75 | 8.24M |
| 2026-06-09 | BRL 14.03 | +1.01% | BRL 14.12 | BRL 14.16 | BRL 13.89 | 10.66M |
| 2026-06-08 | BRL 13.89 | -0.50% | BRL 13.87 | BRL 14.04 | BRL 13.84 | 6.91M |
| 2026-06-05 | BRL 13.96 | -0.14% | BRL 13.95 | BRL 14.15 | BRL 13.87 | 9.93M |
| 2026-06-03 | BRL 13.98 | -1.20% | BRL 13.97 | BRL 14.08 | BRL 13.79 | 15.16M |
| 2026-06-02 | BRL 14.15 | +0.14% | BRL 14.02 | BRL 14.35 | BRL 14.02 | 10.54M |
| 2026-06-01 | BRL 14.13 | +0.14% | BRL 14.19 | BRL 14.24 | BRL 13.98 | 11.12M |
| 2026-05-29 | BRL 14.11 | -0.14% | BRL 14.09 | BRL 14.24 | BRL 13.76 | 21.32M |
| 2026-05-28 | BRL 14.13 | -1.40% | BRL 14.49 | BRL 14.57 | BRL 14.13 | 9.36M |
| 2026-05-27 | BRL 14.33 | -1.24% | BRL 14.71 | BRL 14.81 | BRL 14.29 | 5.35M |
| 2026-05-26 | BRL 14.51 | -1.36% | BRL 14.62 | BRL 14.69 | BRL 14.42 | 4.82M |