Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.90
+0.65 (4.91%)
At close: Aug 22, 2025

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202513.3314.0413.2313.9013.904.91%15,616,500
Aug 21, 202512.8913.4412.8713.2513.251.92%7,832,400
Aug 20, 202513.0513.3312.8313.0013.000.78%9,075,800
Aug 19, 202513.1913.2412.8512.9012.90-3.30%7,238,500
Aug 18, 202513.3613.5413.3213.3413.340.30%5,222,300
Aug 15, 202513.1613.4213.0813.3013.301.06%5,443,500
Aug 14, 202512.9213.3712.9013.1613.160.53%5,830,000
Aug 13, 202512.9513.1912.9513.0913.09-0.08%5,928,600
Aug 12, 202512.9913.2212.9313.1013.101.95%7,020,400
Aug 11, 202512.8012.9712.7712.8512.850.08%4,331,400
Aug 8, 202512.8513.0112.7812.8412.84-0.08%5,440,500
Aug 7, 202512.6512.9012.6512.8512.851.18%3,791,000
Aug 6, 202512.6213.0112.6012.7012.70-0.47%10,130,800
Aug 5, 202512.7013.1812.7012.7612.580.95%11,537,800
Aug 4, 202512.6412.8112.5312.6412.461.12%8,177,700
Aug 1, 202512.4912.7012.3812.5012.321.54%11,069,800
Jul 31, 202512.2112.4412.1412.3112.14-0.32%8,381,000
Jul 30, 202512.3012.5512.0712.3512.18-13,230,400
Jul 29, 202512.4012.4412.2312.3512.180.41%11,194,600
Jul 28, 202512.4512.5012.2512.3012.13-0.81%5,543,100
Jul 25, 202512.4612.5012.3012.4012.23-0.48%7,083,800
Jul 24, 202512.5012.6612.3812.4612.29-0.56%5,741,300
Jul 23, 202512.2612.6212.2412.5312.351.54%8,936,900
Jul 22, 202512.4412.5712.2812.3412.17-0.64%6,207,400
Jul 21, 202512.5612.6312.3012.4212.25-1.04%8,788,800
Jul 18, 202512.6912.9812.5012.5512.37-3.16%10,566,200
Jul 17, 202513.0013.1212.9012.9612.78-0.31%4,518,100
Jul 16, 202513.3913.3912.9513.0012.82-1.81%9,002,800
Jul 15, 202513.0613.3312.9313.2413.052.72%8,174,000
Jul 14, 202512.9012.9512.7712.8912.71-0.39%12,782,300
Jul 11, 202513.0113.2212.9412.9412.76-1.97%6,987,400
Jul 10, 202513.3013.3313.0713.2013.01-1.79%11,365,100
Jul 9, 202513.4813.6513.3513.4413.25-1.10%8,883,100
Jul 8, 202513.6813.7713.5213.5913.40-0.73%5,164,700
Jul 7, 202513.6513.9913.5813.6913.50-0.73%5,761,500
Jul 4, 202513.6513.9113.6013.7913.600.58%1,660,100
Jul 3, 202513.6013.8013.5013.7113.520.88%3,447,500
Jul 2, 202513.8013.8713.4213.5913.40-1.74%5,527,000
Jul 1, 202513.8214.0113.7813.8313.640.29%3,762,300
Jun 30, 202513.6513.9413.5613.7913.602.07%8,433,500
Jun 27, 202513.4913.7813.4813.5113.32-0.66%5,900,300
Jun 26, 202513.5913.6613.3013.6013.410.89%6,322,700
Jun 25, 202513.4513.6313.3813.4813.29-1.82%6,138,100
Jun 24, 202513.5113.9713.2713.7313.542.23%8,162,000
Jun 23, 202513.4513.5713.3013.4313.24-0.59%8,986,800
Jun 20, 202513.5313.7913.4913.5113.32-1.53%7,445,600
Jun 18, 202513.7313.8413.6313.7213.530.15%6,395,400
Jun 17, 202513.7513.8313.5313.7013.510.59%5,680,400
Jun 16, 202513.5513.7713.4213.6213.431.87%6,606,200
Jun 13, 202513.2513.3713.1513.3713.18-0.22%4,207,300