Movida Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	11.64	12.03	11.58	11.80	11.80	1.03%	3,416,200
Mar 16, 2026	11.78	12.00	11.54	11.68	11.68	3.36%	3,044,200
Mar 13, 2026	12.00	12.09	11.22	11.30	11.30	-5.04%	6,496,600
Mar 12, 2026	12.34	12.36	11.89	11.90	11.90	-5.93%	5,440,500
Mar 11, 2026	12.83	12.96	12.32	12.65	12.65	-3.14%	4,663,900
Mar 10, 2026	12.57	13.09	12.45	13.06	12.85	5.07%	4,372,300
Mar 9, 2026	11.78	12.60	11.71	12.43	12.23	1.22%	4,376,200
Mar 6, 2026	12.30	12.97	12.12	12.28	12.08	-7.88%	7,422,300
Mar 5, 2026	14.16	14.16	13.12	13.33	13.11	-5.99%	4,644,800
Mar 4, 2026	14.15	14.30	13.83	14.18	13.95	4.19%	2,721,500
Mar 3, 2026	14.24	14.26	13.54	13.61	13.39	-9.15%	7,766,400
Mar 2, 2026	14.45	15.10	14.15	14.98	14.74	1.15%	3,706,900
Feb 27, 2026	14.43	14.91	14.18	14.81	14.57	1.79%	6,577,300
Feb 26, 2026	14.15	14.78	14.07	14.55	14.31	2.32%	4,524,100
Feb 25, 2026	14.88	14.92	14.15	14.22	13.99	-4.11%	3,594,500
Feb 24, 2026	13.72	14.97	13.61	14.83	14.59	9.37%	8,043,200
Feb 23, 2026	13.99	14.02	13.46	13.56	13.34	-3.42%	2,134,700
Feb 20, 2026	13.26	14.04	13.18	14.04	13.81	5.01%	4,370,700
Feb 19, 2026	13.10	13.40	12.89	13.37	13.15	2.14%	4,493,600
Feb 18, 2026	13.10	13.29	12.96	13.09	12.88	-0.98%	1,514,700
Feb 13, 2026	13.20	13.41	12.92	13.22	13.00	-2.22%	3,269,500
Feb 12, 2026	14.08	14.08	13.31	13.52	13.30	-1.10%	6,787,500
Feb 11, 2026	13.97	14.06	13.60	13.67	13.45	-1.65%	3,387,100
Feb 10, 2026	13.71	13.94	13.51	13.90	13.67	0.65%	2,732,500
Feb 9, 2026	13.74	13.81	13.32	13.81	13.58	1.32%	2,836,000
Feb 6, 2026	13.01	13.70	12.77	13.63	13.41	5.09%	6,369,400
Feb 5, 2026	12.85	13.43	12.85	12.97	12.76	0.93%	4,329,100
Feb 4, 2026	12.96	13.21	12.61	12.85	12.64	-2.28%	2,746,200
Feb 3, 2026	12.81	13.44	12.81	13.15	12.94	4.03%	4,614,700
Feb 2, 2026	12.45	12.70	12.27	12.64	12.43	1.53%	2,843,400
Jan 30, 2026	12.25	12.78	12.20	12.45	12.25	-	3,620,300
Jan 29, 2026	12.55	12.71	11.80	12.45	12.25	0.97%	4,282,800
Jan 28, 2026	12.67	12.76	11.93	12.33	12.13	-2.07%	5,569,100
Jan 27, 2026	11.87	12.69	11.86	12.59	12.38	8.82%	7,181,600
Jan 26, 2026	11.07	11.60	10.85	11.57	11.38	5.18%	8,095,800
Jan 23, 2026	10.75	11.14	10.68	11.00	10.82	1.01%	4,721,800
Jan 22, 2026	10.54	11.12	10.45	10.89	10.71	4.51%	7,506,100
Jan 21, 2026	9.90	10.65	9.88	10.42	10.25	7.64%	7,889,300
Jan 20, 2026	9.55	9.91	9.49	9.68	9.52	-0.41%	3,912,400
Jan 19, 2026	9.61	9.72	9.42	9.72	9.56	0.93%	2,885,800
Jan 16, 2026	10.61	10.67	9.62	9.63	9.47	-9.07%	8,786,900
Jan 15, 2026	10.16	10.74	10.11	10.59	10.42	12.18%	12,583,000
Jan 14, 2026	9.38	9.52	9.31	9.44	9.29	1.83%	3,650,300
Jan 13, 2026	9.65	9.86	9.21	9.27	9.12	-5.41%	7,049,700
Jan 12, 2026	9.85	10.01	9.36	9.80	9.64	-1.01%	6,824,900
Jan 9, 2026	10.00	10.10	9.86	9.90	9.74	-1.00%	2,118,000
Jan 8, 2026	9.76	10.24	9.76	10.00	9.84	2.04%	3,899,800
Jan 7, 2026	10.30	10.30	9.45	9.80	9.64	-4.67%	5,798,500
Jan 6, 2026	9.59	10.29	9.59	10.28	10.11	8.10%	5,628,100
Jan 5, 2026	9.95	9.99	9.50	9.51	9.35	-3.94%	3,691,900