Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
13.90
+0.65 (4.91%)
At close: Aug 22, 2025
BVMF:MOTV3 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 15, 2025 | 13.16 | 13.42 | 13.08 | 13.30 | 13.30 | 1.06% | 5,443,500 |
Aug 14, 2025 | 12.92 | 13.37 | 12.90 | 13.16 | 13.16 | 0.53% | 5,830,000 |
Aug 13, 2025 | 12.95 | 13.19 | 12.95 | 13.09 | 13.09 | -0.08% | 5,928,600 |
Aug 12, 2025 | 12.99 | 13.22 | 12.93 | 13.10 | 13.10 | 1.95% | 7,020,400 |
Aug 11, 2025 | 12.80 | 12.97 | 12.77 | 12.85 | 12.85 | 0.08% | 4,331,400 |
Aug 8, 2025 | 12.85 | 13.01 | 12.78 | 12.84 | 12.84 | -0.08% | 5,440,500 |
Aug 7, 2025 | 12.65 | 12.90 | 12.65 | 12.85 | 12.85 | 1.18% | 3,791,000 |
Aug 6, 2025 | 12.62 | 13.01 | 12.60 | 12.70 | 12.70 | -0.47% | 10,130,800 |
Aug 5, 2025 | 12.70 | 13.18 | 12.70 | 12.76 | 12.58 | 0.95% | 11,537,800 |
Aug 4, 2025 | 12.64 | 12.81 | 12.53 | 12.64 | 12.46 | 1.12% | 8,177,700 |
Aug 1, 2025 | 12.49 | 12.70 | 12.38 | 12.50 | 12.32 | 1.54% | 11,069,800 |
Jul 31, 2025 | 12.21 | 12.44 | 12.14 | 12.31 | 12.14 | -0.32% | 8,381,000 |
Jul 30, 2025 | 12.30 | 12.55 | 12.07 | 12.35 | 12.18 | - | 13,230,400 |
Jul 29, 2025 | 12.40 | 12.44 | 12.23 | 12.35 | 12.18 | 0.41% | 11,194,600 |
Jul 28, 2025 | 12.45 | 12.50 | 12.25 | 12.30 | 12.13 | -0.81% | 5,543,100 |
Jul 25, 2025 | 12.46 | 12.50 | 12.30 | 12.40 | 12.23 | -0.48% | 7,083,800 |
Jul 24, 2025 | 12.50 | 12.66 | 12.38 | 12.46 | 12.29 | -0.56% | 5,741,300 |
Jul 23, 2025 | 12.26 | 12.62 | 12.24 | 12.53 | 12.35 | 1.54% | 8,936,900 |
Jul 22, 2025 | 12.44 | 12.57 | 12.28 | 12.34 | 12.17 | -0.64% | 6,207,400 |
Jul 21, 2025 | 12.56 | 12.63 | 12.30 | 12.42 | 12.25 | -1.04% | 8,788,800 |
Jul 18, 2025 | 12.69 | 12.98 | 12.50 | 12.55 | 12.37 | -3.16% | 10,566,200 |
Jul 17, 2025 | 13.00 | 13.12 | 12.90 | 12.96 | 12.78 | -0.31% | 4,518,100 |
Jul 16, 2025 | 13.39 | 13.39 | 12.95 | 13.00 | 12.82 | -1.81% | 9,002,800 |
Jul 15, 2025 | 13.06 | 13.33 | 12.93 | 13.24 | 13.05 | 2.72% | 8,174,000 |
Jul 14, 2025 | 12.90 | 12.95 | 12.77 | 12.89 | 12.71 | -0.39% | 12,782,300 |
Jul 11, 2025 | 13.01 | 13.22 | 12.94 | 12.94 | 12.76 | -1.97% | 6,987,400 |
Jul 10, 2025 | 13.30 | 13.33 | 13.07 | 13.20 | 13.01 | -1.79% | 11,365,100 |
Jul 9, 2025 | 13.48 | 13.65 | 13.35 | 13.44 | 13.25 | -1.10% | 8,883,100 |
Jul 8, 2025 | 13.68 | 13.77 | 13.52 | 13.59 | 13.40 | -0.73% | 5,164,700 |
Jul 7, 2025 | 13.65 | 13.99 | 13.58 | 13.69 | 13.50 | -0.73% | 5,761,500 |
Jul 4, 2025 | 13.65 | 13.91 | 13.60 | 13.79 | 13.60 | 0.58% | 1,660,100 |
Jul 3, 2025 | 13.60 | 13.80 | 13.50 | 13.71 | 13.52 | 0.88% | 3,447,500 |
Jul 2, 2025 | 13.80 | 13.87 | 13.42 | 13.59 | 13.40 | -1.74% | 5,527,000 |
Jul 1, 2025 | 13.82 | 14.01 | 13.78 | 13.83 | 13.64 | 0.29% | 3,762,300 |
Jun 30, 2025 | 13.65 | 13.94 | 13.56 | 13.79 | 13.60 | 2.07% | 8,433,500 |
Jun 27, 2025 | 13.49 | 13.78 | 13.48 | 13.51 | 13.32 | -0.66% | 5,900,300 |
Jun 26, 2025 | 13.59 | 13.66 | 13.30 | 13.60 | 13.41 | 0.89% | 6,322,700 |
Jun 25, 2025 | 13.45 | 13.63 | 13.38 | 13.48 | 13.29 | -1.82% | 6,138,100 |
Jun 24, 2025 | 13.51 | 13.97 | 13.27 | 13.73 | 13.54 | 2.23% | 8,162,000 |
Jun 23, 2025 | 13.45 | 13.57 | 13.30 | 13.43 | 13.24 | -0.59% | 8,986,800 |
Jun 20, 2025 | 13.53 | 13.79 | 13.49 | 13.51 | 13.32 | -1.53% | 7,445,600 |
Jun 18, 2025 | 13.73 | 13.84 | 13.63 | 13.72 | 13.53 | 0.15% | 6,395,400 |
Jun 17, 2025 | 13.75 | 13.83 | 13.53 | 13.70 | 13.51 | 0.59% | 5,680,400 |
Jun 16, 2025 | 13.55 | 13.77 | 13.42 | 13.62 | 13.43 | 1.87% | 6,606,200 |
Jun 13, 2025 | 13.25 | 13.37 | 13.15 | 13.37 | 13.18 | -0.22% | 4,207,300 |