Movida Participacoes SA MOVI3
BMFBOVESPA · Brazil · Finance
BRL 10.14+0.14 (+1.40%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 10.14 | +1.40% | BRL 10.01 | BRL 10.44 | BRL 9.74 | 31.00M |
| 2026-09-30 | BRL 10.00 | +7.07% | BRL 9.62 | BRL 10.09 | BRL 9.35 | 13.56M |
| 2026-09-29 | BRL 9.34 | +4.47% | BRL 8.94 | BRL 9.34 | BRL 8.93 | 9.77M |
| 2026-09-28 | BRL 8.94 | -1.22% | BRL 8.94 | BRL 9.07 | BRL 8.71 | 8.58M |
| 2026-09-25 | BRL 9.05 | +1.46% | BRL 8.89 | BRL 9.19 | BRL 8.62 | 6.89M |
| 2026-09-24 | BRL 8.92 | +3.84% | BRL 8.65 | BRL 8.99 | BRL 8.35 | 11.78M |
| 2026-09-23 | BRL 8.59 | +1.78% | BRL 8.35 | BRL 8.92 | BRL 8.31 | 10.97M |
| 2026-09-22 | BRL 8.44 | -0.12% | BRL 8.31 | BRL 8.55 | BRL 8.22 | 7.63M |
| 2026-09-21 | BRL 8.45 | +7.10% | BRL 8.05 | BRL 8.48 | BRL 8.02 | 6.63M |
| 2026-09-18 | BRL 7.89 | -1.50% | BRL 7.93 | BRL 8.00 | BRL 7.75 | 5.34M |
| 2026-09-17 | BRL 8.01 | +0.13% | BRL 8.08 | BRL 8.13 | BRL 7.76 | 5.73M |
| 2026-09-16 | BRL 8.00 | +2.04% | BRL 7.85 | BRL 8.17 | BRL 7.82 | 7.10M |
| 2026-09-15 | BRL 7.84 | +0.51% | BRL 7.86 | BRL 8.00 | BRL 7.72 | 5.05M |
| 2026-09-14 | BRL 7.80 | -2.26% | BRL 7.73 | BRL 7.89 | BRL 7.63 | 4.91M |
| 2026-09-11 | BRL 7.98 | -1.48% | BRL 8.16 | BRL 8.22 | BRL 7.84 | 5.58M |
| 2026-09-10 | BRL 8.10 | +4.79% | BRL 7.69 | BRL 8.22 | BRL 7.51 | 8.31M |
| 2026-09-09 | BRL 7.73 | -5.85% | BRL 8.05 | BRL 8.07 | BRL 7.66 | 5.97M |
| 2026-09-08 | BRL 8.21 | +1.23% | BRL 8.39 | BRL 8.41 | BRL 8.16 | 7.48M |
| 2026-09-04 | BRL 8.11 | +4.51% | BRL 7.69 | BRL 8.20 | BRL 7.61 | 6.85M |
| 2026-09-03 | BRL 7.76 | -1.40% | BRL 8.13 | BRL 8.23 | BRL 7.76 | 6.12M |
| 2026-09-02 | BRL 7.87 | +8.40% | BRL 7.32 | BRL 7.92 | BRL 7.10 | 8.57M |
| 2026-09-01 | BRL 7.26 | -0.55% | BRL 7.31 | BRL 7.45 | BRL 7.15 | 8.31M |
| 2026-08-31 | BRL 7.30 | +4.58% | BRL 7.18 | BRL 7.53 | BRL 7.10 | 8.01M |
| 2026-08-28 | BRL 6.98 | -3.19% | BRL 7.26 | BRL 7.32 | BRL 6.89 | 4.67M |
| 2026-08-27 | BRL 7.21 | +0.28% | BRL 7.16 | BRL 7.29 | BRL 7.10 | 3.44M |
| 2026-08-26 | BRL 7.19 | -3.10% | BRL 7.40 | BRL 7.57 | BRL 7.19 | 5.23M |
| 2026-08-25 | BRL 7.42 | +5.55% | BRL 7.01 | BRL 7.42 | BRL 7.01 | 6.12M |
| 2026-08-24 | BRL 7.03 | -1.26% | BRL 7.06 | BRL 7.14 | BRL 6.94 | 3.81M |
| 2026-08-21 | BRL 7.12 | +9.54% | BRL 6.57 | BRL 7.12 | BRL 6.53 | 6.55M |
| 2026-08-20 | BRL 6.50 | -3.27% | BRL 6.67 | BRL 6.74 | BRL 6.44 | 4.60M |
| 2026-08-19 | BRL 6.72 | +2.13% | BRL 6.77 | BRL 6.96 | BRL 6.66 | 3.44M |
| 2026-08-18 | BRL 6.58 | -0.30% | BRL 6.60 | BRL 6.79 | BRL 6.56 | 3.13M |
| 2026-08-17 | BRL 6.60 | -2.80% | BRL 6.75 | BRL 6.82 | BRL 6.56 | 4.40M |
| 2026-08-14 | BRL 6.79 | -1.74% | BRL 6.86 | BRL 6.88 | BRL 6.69 | 4.78M |
| 2026-08-13 | BRL 6.91 | +0.44% | BRL 6.89 | BRL 7.14 | BRL 6.85 | 5.75M |
| 2026-08-12 | BRL 6.88 | +0.29% | BRL 6.88 | BRL 6.94 | BRL 6.64 | 7.44M |
| 2026-08-11 | BRL 6.86 | -11.60% | BRL 7.66 | BRL 7.71 | BRL 6.81 | 13.12M |
| 2026-08-07 | BRL 7.76 | +0.65% | BRL 7.83 | BRL 7.85 | BRL 7.50 | 3.86M |
| 2026-08-06 | BRL 7.71 | -3.14% | BRL 7.91 | BRL 7.91 | BRL 7.69 | 4.38M |
| 2026-08-05 | BRL 7.96 | +3.38% | BRL 7.84 | BRL 8.09 | BRL 7.77 | 3.94M |
| 2026-08-04 | BRL 7.70 | +1.44% | BRL 7.78 | BRL 7.94 | BRL 7.64 | 4.02M |
| 2026-08-03 | BRL 7.59 | -2.92% | BRL 7.91 | BRL 8.03 | BRL 7.47 | 6.90M |
| 2026-07-31 | BRL 7.82 | -1.38% | BRL 7.93 | BRL 7.93 | BRL 7.57 | 3.57M |
| 2026-07-30 | BRL 7.93 | +1.01% | BRL 7.90 | BRL 8.04 | BRL 7.88 | 2.43M |
| 2026-07-29 | BRL 7.85 | -2.59% | BRL 7.99 | BRL 8.07 | BRL 7.75 | 2.79M |
| 2026-07-28 | BRL 8.06 | -1.58% | BRL 8.42 | BRL 8.53 | BRL 8.06 | 3.78M |
| 2026-07-27 | BRL 8.19 | +3.10% | BRL 7.98 | BRL 8.19 | BRL 7.94 | 3.45M |
| 2026-07-24 | BRL 7.94 | +1.40% | BRL 7.75 | BRL 8.06 | BRL 7.72 | 3.50M |
| 2026-07-23 | BRL 7.83 | -2.73% | BRL 7.98 | BRL 8.04 | BRL 7.83 | 3.08M |
| 2026-07-22 | BRL 8.05 | +0.63% | BRL 8.02 | BRL 8.13 | BRL 7.87 | 6.02M |
| 2026-07-21 | BRL 8.00 | -7.08% | BRL 8.61 | BRL 8.64 | BRL 8.00 | 8.07M |
| 2026-07-20 | BRL 8.61 | -0.69% | BRL 8.67 | BRL 8.79 | BRL 8.55 | 3.12M |
| 2026-07-17 | BRL 8.67 | -0.57% | BRL 8.74 | BRL 9.01 | BRL 8.55 | 5.04M |
| 2026-07-16 | BRL 8.72 | +0.11% | BRL 9.19 | BRL 9.25 | BRL 8.66 | 8.39M |
| 2026-07-15 | BRL 8.71 | -1.25% | BRL 8.78 | BRL 8.85 | BRL 8.66 | 4.22M |
| 2026-07-14 | BRL 8.82 | +0.68% | BRL 8.82 | BRL 8.86 | BRL 8.68 | 2.28M |
| 2026-07-13 | BRL 8.76 | -2.88% | BRL 8.95 | BRL 9.03 | BRL 8.69 | 2.35M |
| 2026-07-10 | BRL 9.02 | +2.85% | BRL 9.20 | BRL 9.30 | BRL 8.82 | 4.43M |
| 2026-07-09 | BRL 8.77 | +2.93% | BRL 8.54 | BRL 8.82 | BRL 8.47 | 3.29M |
| 2026-07-08 | BRL 8.52 | -4.27% | BRL 8.84 | BRL 8.86 | BRL 8.47 | 5.82M |
| 2026-07-07 | BRL 8.90 | -2.73% | BRL 9.19 | BRL 9.24 | BRL 8.89 | 4.38M |
| 2026-07-06 | BRL 9.15 | -3.68% | BRL 9.44 | BRL 9.50 | BRL 9.12 | 3.61M |
| 2026-07-03 | BRL 9.50 | +0.96% | BRL 9.43 | BRL 9.66 | BRL 9.37 | 2.99M |
| 2026-07-02 | BRL 9.41 | +1.40% | BRL 9.46 | BRL 9.58 | BRL 9.22 | 4.25M |
| 2026-07-01 | BRL 9.28 | -1.17% | BRL 9.20 | BRL 9.50 | BRL 9.17 | 3.58M |
| 2026-06-30 | BRL 9.39 | -1.98% | BRL 9.51 | BRL 9.54 | BRL 9.23 | 3.09M |
| 2026-06-29 | BRL 9.58 | -1.24% | BRL 9.66 | BRL 9.77 | BRL 9.53 | 2.18M |
| 2026-06-26 | BRL 9.70 | 0.00% | BRL 9.71 | BRL 9.85 | BRL 9.53 | 5.49M |
| 2026-06-25 | BRL 9.70 | +1.46% | BRL 9.80 | BRL 10.14 | BRL 9.61 | 5.76M |
| 2026-06-24 | BRL 9.56 | -0.62% | BRL 9.63 | BRL 9.69 | BRL 9.46 | 4.17M |
| 2026-06-23 | BRL 9.62 | +3.11% | BRL 9.25 | BRL 9.65 | BRL 9.19 | 4.28M |
| 2026-06-22 | BRL 9.33 | +3.78% | BRL 9.03 | BRL 9.39 | BRL 9.03 | 3.69M |
| 2026-06-19 | BRL 8.99 | +1.70% | BRL 8.77 | BRL 9.10 | BRL 8.77 | 3.76M |
| 2026-06-18 | BRL 8.84 | +1.14% | BRL 8.80 | BRL 9.14 | BRL 8.75 | 6.43M |
| 2026-06-17 | BRL 8.74 | -7.12% | BRL 9.50 | BRL 9.58 | BRL 8.73 | 5.73M |
| 2026-06-16 | BRL 9.41 | -1.36% | BRL 9.54 | BRL 9.56 | BRL 9.39 | 1.95M |
| 2026-06-15 | BRL 9.54 | -0.93% | BRL 10.05 | BRL 10.14 | BRL 9.52 | 3.13M |
| 2026-06-12 | BRL 9.63 | -0.72% | BRL 9.56 | BRL 9.90 | BRL 9.50 | 4.36M |
| 2026-06-11 | BRL 9.70 | +7.42% | BRL 9.06 | BRL 9.76 | BRL 8.99 | 5.79M |
| 2026-06-10 | BRL 9.03 | -3.42% | BRL 9.24 | BRL 9.26 | BRL 8.92 | 7.88M |
| 2026-06-09 | BRL 9.35 | +1.63% | BRL 9.28 | BRL 9.50 | BRL 9.21 | 4.39M |
| 2026-06-08 | BRL 9.20 | -0.86% | BRL 9.30 | BRL 9.30 | BRL 9.06 | 2.61M |
| 2026-06-05 | BRL 9.28 | -0.22% | BRL 9.32 | BRL 9.50 | BRL 9.17 | 3.11M |
| 2026-06-03 | BRL 9.30 | -5.30% | BRL 9.56 | BRL 9.63 | BRL 9.11 | 7.66M |
| 2026-06-02 | BRL 9.82 | +2.94% | BRL 9.56 | BRL 9.95 | BRL 9.53 | 5.82M |
| 2026-06-01 | BRL 9.54 | +0.32% | BRL 9.52 | BRL 9.64 | BRL 9.30 | 3.17M |
| 2026-05-29 | BRL 9.51 | -3.06% | BRL 9.81 | BRL 9.84 | BRL 9.34 | 9.41M |
| 2026-05-28 | BRL 9.81 | -1.80% | BRL 9.97 | BRL 10.22 | BRL 9.78 | 3.19M |
| 2026-05-27 | BRL 9.99 | -0.40% | BRL 10.32 | BRL 10.36 | BRL 9.84 | 4.65M |
| 2026-05-26 | BRL 10.03 | -4.39% | BRL 10.32 | BRL 10.32 | BRL 9.77 | 12.75M |