Skip to main content
logo
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.06
+0.17 (1.14%)
At close: Dec 30, 2025

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202515.9816.0815.0215.1215.12-6.26%15,996,800
Dec 15, 202516.1916.3216.0116.1316.130.69%7,269,800
Dec 12, 202515.6016.0215.5116.0216.023.35%13,441,200
Dec 11, 202515.3115.6715.3115.5015.50-8,695,600
Dec 10, 202515.5415.7415.4415.5015.350.06%11,027,200
Dec 9, 202515.4315.5315.0815.4915.34-0.45%11,034,500
Dec 8, 202515.7915.7915.4115.5615.41-0.45%16,366,600
Dec 5, 202516.6016.6015.5715.6315.48-5.67%13,987,800
Dec 4, 202516.5016.8816.3816.5716.410.85%16,782,600
Dec 3, 202516.5216.6016.3616.4316.280.43%7,275,200
Dec 2, 202516.2516.4316.1516.3616.211.36%9,412,300
Dec 1, 202515.9316.2115.8816.1415.991.06%7,655,800
Nov 28, 202516.1216.2615.9715.9715.82-1.11%5,935,100
Nov 27, 202516.1516.2716.1216.1516.00-2,915,600
Nov 26, 202515.9816.3015.9716.1516.001.00%8,267,900
Nov 25, 202516.0616.2215.9615.9915.840.31%9,106,000
Nov 24, 202515.6116.0315.6015.9415.791.79%11,034,700
Nov 21, 202515.8815.9315.5815.6615.51-1.39%10,723,800
Nov 19, 202516.0616.0615.4415.8815.73-0.13%9,302,500
Nov 18, 202515.8715.9915.7615.9015.75-0.06%10,567,000
Nov 17, 202516.1816.1815.7915.9115.76-1.61%11,256,400
Nov 14, 202516.0316.2615.9416.1716.021.06%10,602,500
Nov 13, 202516.3216.3315.8316.0015.85-2.02%12,977,400
Nov 12, 202516.2516.4716.1216.3316.180.49%12,604,800
Nov 11, 202516.4016.7016.1916.2516.100.74%13,258,000
Nov 10, 202516.0016.2915.9816.1315.981.45%7,581,900
Nov 7, 202516.2016.2015.6715.9015.75-1.73%9,800,400
Nov 6, 202516.1416.2015.8816.1816.030.94%13,293,000
Nov 5, 202516.4016.4015.7916.0315.88-1.35%25,418,800
Nov 4, 202516.0216.2815.9716.2516.100.81%12,023,900
Nov 3, 202516.0016.2715.9116.1215.971.51%8,607,900
Oct 31, 202515.5715.9615.4715.8815.732.45%17,227,200
Oct 30, 202515.5615.6115.0715.5015.35-0.39%10,280,400
Oct 29, 202515.8115.8915.5615.5615.41-1.14%13,840,000
Oct 28, 202515.4815.7415.4115.7415.591.35%11,492,100
Oct 27, 202515.4015.6215.4015.5315.381.17%8,112,900
Oct 24, 202515.3115.4415.2315.3515.211.86%10,357,900
Oct 23, 202515.3415.3915.0215.0714.93-1.18%10,373,200
Oct 22, 202515.1215.3114.9115.2515.111.60%9,764,700
Oct 21, 202514.8815.1414.7715.0114.871.01%10,116,900
Oct 20, 202514.4515.1614.4514.8614.722.98%9,390,600
Oct 17, 202514.1914.5714.1214.4314.291.26%9,629,100