Movida Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.81	13.44	12.81	13.15	13.15	4.03%	4,614,700
Feb 2, 2026	12.45	12.70	12.27	12.64	12.64	1.53%	2,843,400
Jan 30, 2026	12.25	12.78	12.20	12.45	12.45	-	3,620,300
Jan 29, 2026	12.55	12.71	11.80	12.45	12.45	0.97%	4,282,800
Jan 28, 2026	12.67	12.76	11.93	12.33	12.33	-2.07%	5,569,100
Jan 27, 2026	11.87	12.69	11.86	12.59	12.59	8.82%	7,181,600
Jan 26, 2026	11.07	11.60	10.85	11.57	11.57	5.18%	8,095,800
Jan 23, 2026	10.75	11.14	10.68	11.00	11.00	1.01%	4,721,800
Jan 22, 2026	10.54	11.12	10.45	10.89	10.89	4.51%	7,506,100
Jan 21, 2026	9.90	10.65	9.88	10.42	10.42	7.64%	7,889,300
Jan 20, 2026	9.55	9.91	9.49	9.68	9.68	-0.41%	3,912,400
Jan 19, 2026	9.61	9.72	9.42	9.72	9.72	0.93%	2,885,800
Jan 16, 2026	10.61	10.67	9.62	9.63	9.63	-9.07%	8,786,900
Jan 15, 2026	10.16	10.74	10.11	10.59	10.59	12.18%	12,583,000
Jan 14, 2026	9.38	9.52	9.31	9.44	9.44	1.83%	3,650,300
Jan 13, 2026	9.65	9.86	9.21	9.27	9.27	-5.41%	7,049,700
Jan 12, 2026	9.85	10.01	9.36	9.80	9.80	-1.01%	6,824,900
Jan 9, 2026	10.00	10.10	9.86	9.90	9.90	-1.00%	2,118,000
Jan 8, 2026	9.76	10.24	9.76	10.00	10.00	2.04%	3,899,800
Jan 7, 2026	10.30	10.30	9.45	9.80	9.80	-4.67%	5,798,500
Jan 6, 2026	9.59	10.29	9.59	10.28	10.28	8.10%	5,628,100
Jan 5, 2026	9.95	9.99	9.50	9.51	9.51	-3.94%	3,691,900
Jan 2, 2026	9.80	10.10	9.70	9.90	9.90	1.43%	3,856,000
Dec 30, 2025	9.86	9.96	9.69	9.76	9.76	-0.10%	2,565,400
Dec 29, 2025	9.46	9.77	9.42	9.77	9.77	3.28%	6,103,000
Dec 26, 2025	9.61	9.61	9.36	9.46	9.46	-1.15%	1,943,400
Dec 23, 2025	9.40	9.63	9.36	9.57	9.57	2.03%	2,359,600
Dec 22, 2025	9.69	9.69	9.25	9.38	9.38	-6.20%	5,409,400
Dec 19, 2025	10.35	10.49	10.00	10.00	9.25	-2.82%	7,791,900
Dec 18, 2025	10.45	10.47	10.11	10.29	9.52	-1.91%	3,789,700
Dec 17, 2025	10.59	10.63	10.19	10.49	9.70	-1.22%	10,387,200
Dec 16, 2025	11.04	11.04	10.42	10.62	9.82	-5.09%	5,206,300
Dec 15, 2025	11.42	11.58	11.19	11.19	10.35	-0.80%	2,748,600
Dec 12, 2025	11.18	11.74	11.08	11.28	10.43	0.62%	3,325,800
Dec 11, 2025	11.31	11.61	11.06	11.21	10.37	-1.58%	3,521,200
Dec 10, 2025	11.26	11.42	11.01	11.39	10.53	1.24%	3,345,100
Dec 9, 2025	11.82	11.96	11.25	11.25	10.40	-6.64%	8,002,100
Dec 8, 2025	12.41	12.73	11.98	12.05	11.14	-0.08%	5,596,500
Dec 5, 2025	13.54	13.70	11.69	12.06	11.15	-11.58%	10,637,200
Dec 4, 2025	13.12	13.88	13.12	13.64	12.61	4.60%	5,065,800
Dec 3, 2025	12.64	13.05	12.64	13.04	12.06	3.25%	3,978,800
Dec 2, 2025	12.16	12.86	11.98	12.63	11.68	3.87%	4,201,100
Dec 1, 2025	11.66	12.21	11.45	12.16	11.25	3.67%	4,404,300
Nov 28, 2025	11.51	11.99	11.41	11.73	10.85	2.27%	3,566,000
Nov 27, 2025	11.54	11.63	11.15	11.47	10.61	-1.12%	3,620,800
Nov 26, 2025	10.80	11.60	10.78	11.60	10.73	7.21%	3,763,000
Nov 25, 2025	10.36	10.82	10.36	10.82	10.01	3.74%	2,193,300
Nov 24, 2025	10.07	10.51	10.05	10.43	9.65	3.57%	1,683,100
Nov 21, 2025	10.18	10.21	9.96	10.07	9.31	-1.08%	1,811,400
Nov 19, 2025	10.41	10.49	10.18	10.18	9.41	-2.77%	2,354,100