Skip to main content
logo
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.95
+0.37 (2.54%)
Nov 6, 2026, 5:35 PM GMT-3

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202614.4815.0014.4714.9514.952.54%11,132,300
Nov 5, 202614.3014.8014.2914.5814.58-11,436,800
Nov 4, 202614.1314.8214.1214.5814.583.55%25,222,500
Nov 3, 202613.7414.2513.6814.0814.080.57%30,298,400
Oct 30, 202613.8014.2313.7914.0014.00-1.55%23,503,300
Oct 29, 202614.5114.5713.9614.2214.22-1.59%26,495,000
Oct 28, 202614.9014.9114.2714.4514.45-3.02%23,847,000
Oct 27, 202614.7815.2814.7214.9014.900.95%41,487,200
Oct 26, 202612.0015.0111.9214.7614.76-26.93%63,450,600
Oct 23, 202619.9920.3419.7520.2020.200.85%11,141,100
Oct 22, 202619.8020.1619.6820.0320.03-1.81%14,609,200
Oct 21, 202620.4520.6720.3120.4020.40-15,272,600
Oct 20, 202620.3520.7420.2620.4020.401.69%22,259,100
Oct 19, 202619.9620.3519.8920.0620.061.26%15,589,600
Oct 16, 202619.9520.0219.4519.8119.81-0.15%13,888,900
Oct 15, 202619.4019.9519.2619.8419.84-0.15%12,413,400
Oct 14, 202619.5919.9619.3819.8719.87-0.65%12,414,100
Oct 13, 202620.3520.3619.8720.0020.00-2.44%12,057,300
Oct 9, 202620.4920.8320.2920.5020.501.18%32,885,200
Oct 8, 202619.7520.6319.6120.2620.262.58%25,699,100
Oct 7, 202619.6820.1919.5519.7519.750.77%18,585,400
Oct 6, 202619.7119.7919.4019.6019.601.40%17,941,600
Oct 5, 202618.3320.1418.3319.3319.3310.52%46,176,300
Oct 2, 202617.4217.5516.9317.4917.492.58%17,681,300
Oct 1, 202616.6017.0816.6017.0517.051.79%22,319,100
Sep 30, 202616.9517.0116.5416.7516.750.90%25,830,400
Sep 29, 202616.4516.6116.3216.6016.600.67%12,801,500
Sep 28, 202616.5016.7616.3416.4916.49-0.90%6,448,700
Sep 25, 202616.4016.6416.2516.6416.641.16%6,685,500
Sep 24, 202616.5516.5716.2916.4516.45-0.12%7,696,600
Sep 23, 202616.4416.8316.4216.4716.47-1.32%13,214,000
Sep 22, 202616.3516.7316.3516.6916.691.15%8,638,600
Sep 21, 202616.3416.6716.3016.5016.502.23%13,517,900
Sep 18, 202616.1016.3215.9816.1416.140.25%19,338,100
Sep 17, 202616.3316.3315.8716.1016.10-0.80%7,977,500
Sep 16, 202616.3816.4816.1616.2316.23-0.79%9,726,600
Sep 15, 202616.5216.5216.2016.3616.36-0.12%7,925,600
Sep 14, 202616.1516.5316.1516.3816.38-0.97%9,769,200
Sep 11, 202616.6216.7416.3916.5416.54-0.78%22,775,100
Sep 10, 202616.2716.6916.1216.6716.671.77%16,886,300
Sep 9, 202616.0716.3816.0216.3816.380.61%11,914,000
Sep 8, 202616.2016.4316.1016.2816.280.60%14,245,000
Sep 4, 202616.3416.8016.2616.7816.181.94%22,287,800
Sep 3, 202616.5916.6716.2516.4615.871.79%19,865,600
Sep 2, 202616.1016.5815.7916.1715.593.06%52,972,900
Sep 1, 202615.6415.9615.4515.6915.131.49%20,974,500
Aug 31, 202615.2315.6715.1515.4614.912.66%19,576,400
Aug 28, 202615.1615.2414.7715.0614.52-0.13%9,960,000
Aug 27, 202614.9715.2014.9115.0814.54-0.13%11,411,500
Aug 26, 202615.2015.4415.0115.1014.56-0.13%18,922,900