Skip to main content
logo
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.53
+0.66 (4.16%)
At close: Jan 22, 2026

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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