Skip to main content
logo
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.60
-0.04 (-0.26%)
At close: May 5, 2026

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202615.5415.7715.4415.6015.60-0.26%12,110,700
May 4, 202616.1916.2015.6315.6415.64-2.25%7,180,300
Apr 30, 202615.7716.1015.5216.0016.002.96%9,206,700
Apr 29, 202615.6615.8815.5015.5415.54-2.81%7,615,500
Apr 28, 202615.8116.0115.6515.9915.99-0.56%6,820,300
Apr 27, 202616.5016.5015.9716.0816.08-2.43%6,939,300
Apr 24, 202616.4016.5316.2616.4816.48-4,416,700
Apr 23, 202616.7216.9516.4016.4816.48-1.96%4,858,800
Apr 22, 202617.2717.3216.7116.8116.81-3.67%9,218,400
Apr 20, 202617.6317.6317.3917.4517.39-0.91%5,125,500
Apr 17, 202617.8017.8217.4517.6117.551.91%9,322,000
Apr 16, 202617.5917.6717.1417.2817.22-1.71%7,459,300
Apr 15, 202617.4017.7817.4017.5817.520.29%9,409,800
Apr 14, 202616.9017.5516.8317.5317.473.73%11,673,700
Apr 13, 202616.8216.9916.6416.9016.84-0.29%8,436,500
Apr 10, 202616.7417.1416.6416.9516.891.50%9,620,600
Apr 9, 202616.5216.7016.3816.7016.641.58%18,786,200
Apr 8, 202616.7017.3016.3616.4416.382.69%19,873,900
Apr 7, 202616.0516.1315.8816.0115.95-0.44%6,171,700
Apr 6, 202616.1916.2615.8916.0816.02-0.68%15,916,500
Apr 2, 202615.6816.2615.6616.1916.130.81%7,925,700
Apr 1, 202615.9716.7215.8416.0616.001.58%26,333,400
Mar 31, 202615.4215.9715.2915.8115.753.74%9,823,500
Mar 30, 202615.4115.4115.1115.2415.19-0.13%5,189,500
Mar 27, 202615.2715.4015.0215.2615.21-0.07%8,134,800
Mar 26, 202615.6015.6215.2715.2715.22-2.92%7,688,800
Mar 25, 202615.6315.8215.5515.7315.672.41%4,156,200
Mar 24, 202615.2815.4215.1115.3615.31-1.09%6,933,700
Mar 23, 202615.1315.6715.0615.5315.485.15%11,658,600
Mar 20, 202615.2315.2314.6514.7714.72-2.31%12,842,100
Mar 19, 202614.3015.3714.3015.1215.07-0.20%11,969,000
Mar 18, 202615.0915.4114.9915.1515.10-0.26%9,932,400
Mar 17, 202615.1515.4815.0015.1915.14-0.39%14,123,400
Mar 16, 202615.1815.2915.1115.2515.202.56%6,619,800
Mar 13, 202615.1815.3114.8714.8714.82-1.39%8,591,700
Mar 12, 202615.5615.6115.0815.0815.03-5.45%9,250,500
Mar 11, 202615.7216.1315.7015.9515.89-0.44%2,853,800
Mar 10, 202615.8616.2515.6616.0215.961.97%11,538,100
Mar 9, 202615.3215.7115.2515.7115.650.77%8,780,800
Mar 6, 202615.6415.9215.4415.5915.53-1.52%15,199,900
Mar 5, 202616.1316.2815.7515.8315.77-3.24%8,127,700
Mar 4, 202616.0516.3915.9216.3616.303.74%11,067,900
Mar 3, 202615.7816.1815.3015.7715.71-4.48%16,663,600
Mar 2, 202616.4216.7616.3116.5116.45-0.84%25,155,800
Feb 27, 202616.6816.7616.4716.6516.59-1.07%12,213,000
Feb 26, 202616.7816.9916.6716.8316.770.90%17,705,700
Feb 25, 202617.1117.1216.5316.6816.62-1.88%9,150,200
Feb 24, 202616.7817.0516.5617.0016.941.80%14,483,000
Feb 23, 202616.4116.7216.3016.7016.641.77%19,138,500
Feb 20, 202616.0416.5415.9616.4116.351.30%15,269,500