Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil · Delayed Price · Currency is BRL 15.35
+0.28 (1.86%)
At close: Oct 24, 2025
BVMF:MOTV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 14.88 | 15.11 | 14.72 | 14.90 | 14.90 | 0.81% | 9,351,900 |
| Sep 4, 2025 | 14.63 | 14.89 | 14.52 | 14.78 | 14.78 | 1.23% | 6,647,900 |
| Sep 3, 2025 | 14.31 | 14.62 | 14.30 | 14.60 | 14.60 | 2.03% | 9,208,600 |
| Sep 2, 2025 | 14.54 | 14.54 | 14.29 | 14.31 | 14.31 | -1.85% | 6,365,000 |
| Sep 1, 2025 | 14.48 | 14.58 | 14.35 | 14.58 | 14.58 | 1.25% | 3,360,900 |
| Aug 29, 2025 | 14.35 | 14.49 | 14.26 | 14.40 | 14.40 | 0.28% | 8,333,900 |
| Aug 28, 2025 | 14.23 | 14.55 | 14.13 | 14.36 | 14.36 | 2.21% | 8,639,600 |
| Aug 27, 2025 | 13.56 | 14.12 | 13.55 | 14.05 | 14.05 | 2.55% | 6,715,800 |
| Aug 26, 2025 | 13.85 | 13.85 | 13.63 | 13.70 | 13.70 | -0.58% | 9,690,800 |
| Aug 25, 2025 | 13.91 | 14.07 | 13.78 | 13.78 | 13.78 | -0.86% | 8,194,000 |
| Aug 22, 2025 | 13.33 | 14.04 | 13.23 | 13.90 | 13.90 | 4.91% | 15,616,500 |
| Aug 21, 2025 | 12.89 | 13.44 | 12.87 | 13.25 | 13.25 | 1.92% | 7,832,400 |
| Aug 20, 2025 | 13.05 | 13.33 | 12.83 | 13.00 | 13.00 | 0.78% | 9,075,800 |
| Aug 19, 2025 | 13.19 | 13.24 | 12.85 | 12.90 | 12.90 | -3.30% | 7,238,500 |
| Aug 18, 2025 | 13.36 | 13.54 | 13.32 | 13.34 | 13.34 | 0.30% | 5,222,300 |