Skip to main content
logo
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.36
+0.59 (3.74%)
At close: Mar 4, 2026

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 202615.5515.5615.2415.3715.37-1.09%5,676,900
Jan 9, 202615.3515.7115.2415.5415.542.04%9,733,200
Jan 8, 202615.4415.5415.1615.2315.23-0.78%7,890,900
Jan 7, 202615.4715.4715.2715.3515.35-0.84%8,163,400
Jan 6, 202615.0815.6215.0815.4815.482.45%9,810,100
Jan 5, 202614.8915.2014.8615.1115.111.07%4,756,600
Jan 2, 202615.1215.1614.8414.9514.95-0.73%4,153,600
Dec 30, 202515.0115.1614.9215.0615.061.14%5,352,300
Dec 29, 202515.0315.1314.8914.8914.89-1.59%3,834,400
Dec 26, 202514.8715.1414.8715.1315.130.27%3,108,300
Dec 23, 202514.9715.0914.8615.0915.091.48%4,044,100
Dec 22, 202515.0315.1514.7314.8714.87-1.72%6,240,200
Dec 19, 202514.9915.1914.8615.1315.130.87%10,561,800
Dec 18, 202514.6715.0514.6715.0015.00-0.20%11,653,000
Dec 17, 202515.0115.1114.5915.0315.03-0.60%15,388,700