Movida Participações S.A. (BVMF:MOVI3)
Brazil · Delayed Price · Currency is BRL 9.27
-0.04 (-0.43%)
Nov 7, 2025, 4:45 PM GMT-3
Movida Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.23 | 9.41 | 9.04 | 9.33 | 9.33 | 0.21% | 2,646,900 |
| Nov 6, 2025 | 9.65 | 9.67 | 9.24 | 9.31 | 9.31 | -3.52% | 3,203,600 |
| Nov 5, 2025 | 9.10 | 9.78 | 9.06 | 9.65 | 9.65 | 5.70% | 4,514,800 |
| Nov 4, 2025 | 8.52 | 9.13 | 8.48 | 9.13 | 9.13 | 6.78% | 4,944,700 |
| Nov 3, 2025 | 8.19 | 8.59 | 8.12 | 8.55 | 8.55 | 4.40% | 3,664,400 |
| Oct 31, 2025 | 8.07 | 8.23 | 8.07 | 8.19 | 8.19 | 1.87% | 2,597,100 |
| Oct 30, 2025 | 8.01 | 8.20 | 7.89 | 8.04 | 8.04 | -0.62% | 2,539,200 |
| Oct 29, 2025 | 8.00 | 8.26 | 7.96 | 8.09 | 8.09 | 1.38% | 3,448,700 |
| Oct 28, 2025 | 8.08 | 8.13 | 7.80 | 7.98 | 7.98 | -1.48% | 3,104,700 |
| Oct 27, 2025 | 8.06 | 8.28 | 8.02 | 8.10 | 8.10 | 2.40% | 3,987,300 |
| Oct 24, 2025 | 7.78 | 8.10 | 7.78 | 7.91 | 7.91 | 2.59% | 4,043,500 |
| Oct 23, 2025 | 7.79 | 8.02 | 7.62 | 7.71 | 7.71 | -0.52% | 3,436,800 |
| Oct 22, 2025 | 7.58 | 7.79 | 7.56 | 7.75 | 7.75 | 2.51% | 2,192,400 |
| Oct 21, 2025 | 7.45 | 7.64 | 7.30 | 7.56 | 7.56 | 1.07% | 4,730,900 |
| Oct 20, 2025 | 7.43 | 7.66 | 7.38 | 7.48 | 7.48 | 0.54% | 2,925,900 |
| Oct 17, 2025 | 7.60 | 7.71 | 7.37 | 7.44 | 7.44 | -2.49% | 6,817,700 |
| Oct 16, 2025 | 7.77 | 7.92 | 7.59 | 7.63 | 7.63 | -2.68% | 3,424,700 |
| Oct 15, 2025 | 7.72 | 7.89 | 7.61 | 7.84 | 7.84 | 1.29% | 3,151,700 |
| Oct 14, 2025 | 7.72 | 7.88 | 7.66 | 7.74 | 7.74 | -1.02% | 2,002,800 |
| Oct 13, 2025 | 8.04 | 8.05 | 7.70 | 7.82 | 7.82 | -0.51% | 2,695,900 |
| Oct 10, 2025 | 8.05 | 8.14 | 7.79 | 7.86 | 7.86 | -1.87% | 4,736,800 |
| Oct 9, 2025 | 8.05 | 8.21 | 7.99 | 8.01 | 8.01 | - | 2,790,200 |
| Oct 8, 2025 | 8.16 | 8.16 | 7.80 | 8.01 | 8.01 | -0.74% | 10,983,200 |
| Oct 7, 2025 | 8.78 | 8.79 | 7.96 | 8.07 | 8.07 | -8.92% | 7,397,700 |
| Oct 6, 2025 | 8.71 | 8.93 | 8.61 | 8.86 | 8.86 | 1.37% | 2,809,200 |
| Oct 3, 2025 | 8.69 | 8.75 | 8.42 | 8.74 | 8.74 | 0.46% | 2,834,000 |
| Oct 2, 2025 | 9.05 | 9.16 | 8.70 | 8.70 | 8.70 | -4.61% | 3,044,300 |
| Oct 1, 2025 | 9.00 | 9.12 | 8.77 | 9.12 | 9.12 | 1.79% | 3,240,300 |
| Sep 30, 2025 | 9.27 | 9.44 | 8.90 | 8.96 | 8.96 | -2.40% | 3,071,500 |
| Sep 29, 2025 | 9.50 | 9.62 | 8.99 | 9.18 | 9.18 | -1.29% | 5,022,500 |
| Sep 26, 2025 | 8.93 | 9.32 | 8.86 | 9.30 | 9.30 | 4.14% | 2,627,900 |
| Sep 25, 2025 | 8.92 | 9.26 | 8.89 | 8.93 | 8.93 | -0.22% | 5,449,700 |
| Sep 24, 2025 | 8.99 | 9.10 | 8.77 | 8.95 | 8.95 | -1.32% | 2,577,200 |
| Sep 23, 2025 | 8.80 | 9.20 | 8.75 | 9.07 | 9.07 | 3.78% | 4,052,700 |
| Sep 22, 2025 | 9.00 | 9.05 | 8.44 | 8.74 | 8.74 | -4.06% | 4,211,800 |
| Sep 19, 2025 | 8.86 | 9.17 | 8.86 | 9.11 | 9.11 | 2.13% | 2,834,100 |
| Sep 18, 2025 | 8.78 | 8.94 | 8.62 | 8.92 | 8.92 | 1.59% | 1,925,900 |
| Sep 17, 2025 | 8.50 | 9.00 | 8.50 | 8.78 | 8.78 | 2.81% | 5,317,000 |
| Sep 16, 2025 | 8.54 | 8.77 | 8.49 | 8.54 | 8.54 | 0.95% | 2,974,400 |
| Sep 15, 2025 | 8.47 | 8.56 | 8.27 | 8.46 | 8.46 | -1.05% | 4,170,300 |
| Sep 12, 2025 | 8.40 | 8.60 | 8.40 | 8.55 | 8.55 | 0.59% | 1,931,500 |
| Sep 11, 2025 | 8.30 | 8.55 | 8.20 | 8.50 | 8.50 | 2.29% | 3,344,700 |
| Sep 10, 2025 | 8.11 | 8.40 | 8.08 | 8.31 | 8.31 | 2.59% | 3,052,400 |
| Sep 9, 2025 | 7.85 | 8.15 | 7.80 | 8.10 | 8.10 | 3.85% | 3,630,800 |
| Sep 8, 2025 | 8.05 | 8.05 | 7.46 | 7.80 | 7.80 | -2.86% | 5,334,900 |
| Sep 5, 2025 | 7.86 | 8.08 | 7.77 | 8.03 | 8.03 | 5.94% | 5,349,600 |
| Sep 4, 2025 | 7.23 | 7.59 | 7.14 | 7.58 | 7.58 | 5.13% | 3,260,300 |
| Sep 3, 2025 | 7.10 | 7.26 | 7.10 | 7.21 | 7.21 | 1.41% | 1,760,200 |
| Sep 2, 2025 | 7.11 | 7.15 | 7.00 | 7.11 | 7.11 | -1.25% | 1,694,300 |
| Sep 1, 2025 | 7.07 | 7.27 | 7.00 | 7.20 | 7.20 | 1.55% | 1,909,100 |