Skip to main content
logo
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.73
+0.37 (2.41%)
At close: Mar 25, 2026

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202615.6315.8215.5515.7315.732.41%4,156,200
Mar 24, 202615.2815.4215.1115.3615.36-1.09%6,933,700
Mar 23, 202615.1315.6715.0615.5315.535.15%11,658,600
Mar 20, 202615.2315.2314.6514.7714.77-2.31%12,842,100
Mar 19, 202614.3015.3714.3015.1215.12-0.20%11,969,000
Mar 18, 202615.0915.4114.9915.1515.15-0.26%9,932,400
Mar 17, 202615.1515.4815.0015.1915.19-0.39%14,123,400
Mar 16, 202615.1815.2915.1115.2515.252.56%6,619,800
Mar 13, 202615.1815.3114.8714.8714.87-1.39%8,591,700
Mar 12, 202615.5615.6115.0815.0815.08-5.45%9,250,500
Mar 11, 202615.7216.1315.7015.9515.95-0.44%2,853,800
Mar 10, 202615.8616.2515.6616.0216.021.97%11,538,100
Mar 9, 202615.3215.7115.2515.7115.710.77%8,780,800
Mar 6, 202615.6415.9215.4415.5915.59-1.52%15,199,900
Mar 5, 202616.1316.2815.7515.8315.83-3.24%8,127,700
Mar 4, 202616.0516.3915.9216.3616.363.74%11,067,900
Mar 3, 202615.7816.1815.3015.7715.77-4.48%16,663,600
Mar 2, 202616.4216.7616.3116.5116.51-0.84%25,155,800
Feb 27, 202616.6816.7616.4716.6516.65-1.07%12,213,000
Feb 26, 202616.7816.9916.6716.8316.830.90%17,705,700
Feb 25, 202617.1117.1216.5316.6816.68-1.88%9,150,200
Feb 24, 202616.7817.0516.5617.0017.001.80%14,483,000
Feb 23, 202616.4116.7216.3016.7016.701.77%19,138,500
Feb 20, 202616.0416.5415.9616.4116.411.30%15,269,500
Feb 19, 202616.3116.3415.7616.2016.20-48,669,400
Feb 18, 202616.5316.5616.0916.2016.20-1.04%14,779,900
Feb 13, 202616.4216.4716.1316.3716.37-1.68%13,455,900
Feb 12, 202617.0417.1516.6016.6516.65-2.92%13,627,200
Feb 11, 202617.1617.4717.0017.1517.150.94%7,836,100
Feb 10, 202617.4017.4016.5816.9916.99-1.11%7,654,500
Feb 9, 202617.1117.2516.9817.1817.180.88%12,378,500
Feb 6, 202616.9217.1916.7917.0317.030.59%5,631,200
Feb 5, 202616.8417.0616.7216.9316.931.20%4,945,000
Feb 4, 202617.3617.3616.6216.7316.73-2.79%5,952,400
Feb 3, 202617.1517.4516.8117.2117.211.24%10,719,200
Feb 2, 202616.9817.0016.7117.0017.001.43%7,106,500
Jan 30, 202616.5816.8616.4116.7616.760.30%9,830,100
Jan 29, 202617.1117.1716.3216.7116.71-1.76%9,882,000
Jan 28, 202616.9517.0416.7717.0117.010.06%12,895,700
Jan 27, 202617.2017.3316.9217.0017.000.35%9,802,900
Jan 26, 202617.1317.2016.8316.9416.94-0.47%7,478,200
Jan 23, 202616.5917.2616.4217.0217.022.96%10,016,600
Jan 22, 202615.9516.7815.9116.5316.534.16%15,648,800
Jan 21, 202615.4815.9015.3815.8715.873.59%12,333,900
Jan 20, 202615.1615.3715.0915.3215.320.52%4,355,200
Jan 19, 202615.2815.3715.1215.2415.24-0.07%2,497,900
Jan 16, 202615.1115.2615.0315.2515.250.93%6,482,600
Jan 15, 202615.1915.3515.0215.1115.110.07%6,029,600
Jan 14, 202615.1615.2814.9415.1015.100.73%5,604,000
Jan 13, 202615.2815.3014.9714.9914.99-2.47%5,697,200