Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil · Delayed Price · Currency is BRL 16.17
+0.17 (1.06%)
At close: Nov 14, 2025
BVMF:MOTV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 16.03 | 16.26 | 15.94 | 16.17 | 16.17 | 1.06% | 10,602,500 |
| Nov 13, 2025 | 16.32 | 16.33 | 15.83 | 16.00 | 16.00 | -2.02% | 12,977,400 |
| Nov 12, 2025 | 16.25 | 16.47 | 16.12 | 16.33 | 16.33 | 0.49% | 12,604,800 |
| Nov 11, 2025 | 16.40 | 16.70 | 16.19 | 16.25 | 16.25 | 0.74% | 13,258,000 |
| Nov 10, 2025 | 16.00 | 16.29 | 15.98 | 16.13 | 16.13 | 1.45% | 7,581,900 |
| Nov 7, 2025 | 16.20 | 16.20 | 15.67 | 15.90 | 15.90 | -1.73% | 9,800,400 |
| Nov 6, 2025 | 16.14 | 16.20 | 15.88 | 16.18 | 16.18 | 0.94% | 13,293,000 |
| Nov 5, 2025 | 16.40 | 16.40 | 15.79 | 16.03 | 16.03 | -1.35% | 25,418,800 |
| Nov 4, 2025 | 16.02 | 16.28 | 15.97 | 16.25 | 16.25 | 0.81% | 12,023,900 |
| Nov 3, 2025 | 16.00 | 16.27 | 15.91 | 16.12 | 16.12 | 1.51% | 8,607,900 |
| Oct 31, 2025 | 15.57 | 15.96 | 15.47 | 15.88 | 15.88 | 2.45% | 17,227,200 |
| Oct 30, 2025 | 15.56 | 15.61 | 15.07 | 15.50 | 15.50 | -0.39% | 10,280,400 |
| Oct 29, 2025 | 15.81 | 15.89 | 15.56 | 15.56 | 15.56 | -1.14% | 13,840,000 |
| Oct 28, 2025 | 15.48 | 15.74 | 15.41 | 15.74 | 15.74 | 1.35% | 11,492,100 |
| Oct 27, 2025 | 15.40 | 15.62 | 15.40 | 15.53 | 15.53 | 1.17% | 8,112,900 |
| Oct 24, 2025 | 15.31 | 15.44 | 15.23 | 15.35 | 15.35 | 1.86% | 10,357,900 |
| Oct 23, 2025 | 15.34 | 15.39 | 15.02 | 15.07 | 15.07 | -1.18% | 10,373,200 |
| Oct 22, 2025 | 15.12 | 15.31 | 14.91 | 15.25 | 15.25 | 1.60% | 9,764,700 |
| Oct 21, 2025 | 14.88 | 15.14 | 14.77 | 15.01 | 15.01 | 1.01% | 10,116,900 |
| Oct 20, 2025 | 14.45 | 15.16 | 14.45 | 14.86 | 14.86 | 2.98% | 9,390,600 |
| Oct 17, 2025 | 14.19 | 14.57 | 14.12 | 14.43 | 14.43 | 1.26% | 9,629,100 |
| Oct 16, 2025 | 13.96 | 14.38 | 13.96 | 14.25 | 14.25 | 0.92% | 8,488,600 |
| Oct 15, 2025 | 13.79 | 14.26 | 13.76 | 14.12 | 14.12 | 1.51% | 15,008,700 |
| Oct 14, 2025 | 14.06 | 14.08 | 13.82 | 13.91 | 13.91 | -0.64% | 4,215,900 |
| Oct 13, 2025 | 14.16 | 14.16 | 13.94 | 14.00 | 14.00 | 0.43% | 3,743,100 |
| Oct 10, 2025 | 14.15 | 14.20 | 13.82 | 13.94 | 13.94 | -0.43% | 10,774,900 |
| Oct 9, 2025 | 14.07 | 14.19 | 13.86 | 14.00 | 14.00 | 0.21% | 8,275,200 |
| Oct 8, 2025 | 13.87 | 14.03 | 13.74 | 13.97 | 13.97 | 1.38% | 6,733,300 |
| Oct 7, 2025 | 14.25 | 14.29 | 13.68 | 13.78 | 13.78 | -3.50% | 13,044,200 |
| Oct 6, 2025 | 14.58 | 14.58 | 14.25 | 14.28 | 14.28 | -1.52% | 8,162,200 |
| Oct 3, 2025 | 14.37 | 14.57 | 14.21 | 14.50 | 14.50 | 0.76% | 14,861,500 |
| Oct 2, 2025 | 14.77 | 14.80 | 14.38 | 14.39 | 14.39 | -2.64% | 7,149,900 |
| Oct 1, 2025 | 14.80 | 14.89 | 14.69 | 14.78 | 14.78 | -0.67% | 6,018,100 |
| Sep 30, 2025 | 15.19 | 15.19 | 14.80 | 14.88 | 14.88 | -0.87% | 7,290,100 |
| Sep 29, 2025 | 14.96 | 15.08 | 14.90 | 15.01 | 15.01 | 1.83% | 5,285,000 |
| Sep 26, 2025 | 14.72 | 14.84 | 14.59 | 14.74 | 14.74 | 0.48% | 4,148,700 |
| Sep 25, 2025 | 14.85 | 14.96 | 14.67 | 14.67 | 14.67 | -0.88% | 9,969,200 |
| Sep 24, 2025 | 15.00 | 15.07 | 14.72 | 14.80 | 14.80 | -1.53% | 7,894,300 |
| Sep 23, 2025 | 15.05 | 15.11 | 14.90 | 15.03 | 15.03 | -0.07% | 4,331,200 |
| Sep 22, 2025 | 15.07 | 15.09 | 14.90 | 15.04 | 15.04 | -0.99% | 5,989,000 |
| Sep 19, 2025 | 15.19 | 15.24 | 14.98 | 15.19 | 15.19 | 0.13% | 8,430,500 |
| Sep 18, 2025 | 14.82 | 15.20 | 14.75 | 15.17 | 15.17 | 2.29% | 9,527,000 |
| Sep 17, 2025 | 14.62 | 14.92 | 14.34 | 14.83 | 14.83 | 0.61% | 14,515,000 |
| Sep 16, 2025 | 14.93 | 14.97 | 14.74 | 14.74 | 14.74 | -0.61% | 3,146,600 |
| Sep 15, 2025 | 14.66 | 14.83 | 14.62 | 14.83 | 14.83 | 1.44% | 2,949,500 |
| Sep 12, 2025 | 14.60 | 14.80 | 14.60 | 14.62 | 14.62 | -0.95% | 3,530,600 |
| Sep 11, 2025 | 14.60 | 15.05 | 14.52 | 14.76 | 14.76 | 1.17% | 6,340,300 |
| Sep 10, 2025 | 14.59 | 14.83 | 14.59 | 14.59 | 14.59 | -0.68% | 7,934,700 |
| Sep 9, 2025 | 14.91 | 14.92 | 14.58 | 14.69 | 14.69 | -0.74% | 4,427,200 |
| Sep 8, 2025 | 14.85 | 14.92 | 14.66 | 14.80 | 14.80 | -0.67% | 3,644,900 |