Movida Participações S.A. (BVMF:MOVI3)
Brazil · Delayed Price · Currency is BRL 8.78
+0.24 (2.81%)
Sep 17, 2025, 5:54 PM GMT-3
Movida Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.50 | 9.00 | 8.50 | 8.78 | 8.78 | 2.81% | 5,313,700 |
| 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 |
| Aug 29, 2025 | 7.07 | 7.23 | 7.03 | 7.09 | 7.09 | -0.42% | 4,099,400 |
| Aug 28, 2025 | 7.18 | 7.35 | 7.08 | 7.12 | 7.12 | -0.14% | 4,724,500 |
| Aug 27, 2025 | 6.93 | 7.14 | 6.87 | 7.13 | 7.13 | 2.15% | 3,224,500 |
| Aug 26, 2025 | 6.95 | 7.09 | 6.92 | 6.98 | 6.98 | 0.14% | 2,053,800 |
| Aug 25, 2025 | 6.99 | 7.07 | 6.93 | 6.97 | 6.97 | 0.14% | 2,985,700 |
| Aug 22, 2025 | 6.59 | 7.02 | 6.59 | 6.96 | 6.96 | 5.78% | 5,394,000 |
| Aug 21, 2025 | 6.62 | 6.82 | 6.55 | 6.58 | 6.58 | -1.64% | 4,057,800 |
| Aug 20, 2025 | 6.82 | 6.90 | 6.64 | 6.69 | 6.69 | -0.15% | 7,879,800 |
| Aug 19, 2025 | 7.08 | 7.10 | 6.62 | 6.70 | 6.70 | -6.69% | 6,218,000 |
| Aug 18, 2025 | 7.22 | 7.45 | 7.14 | 7.18 | 7.18 | -0.83% | 4,489,400 |
| Aug 15, 2025 | 7.46 | 7.62 | 7.21 | 7.24 | 7.24 | -3.21% | 5,041,200 |
| Aug 14, 2025 | 7.30 | 7.57 | 7.20 | 7.48 | 7.48 | 1.08% | 4,341,100 |
| Aug 13, 2025 | 7.33 | 7.55 | 7.30 | 7.40 | 7.40 | 0.27% | 5,172,600 |
| Aug 12, 2025 | 7.37 | 7.69 | 7.34 | 7.38 | 7.38 | 1.37% | 6,583,800 |
| Aug 11, 2025 | 7.42 | 7.60 | 7.09 | 7.28 | 7.28 | -3.19% | 6,423,300 |
| Aug 8, 2025 | 7.20 | 7.59 | 7.14 | 7.52 | 7.52 | 9.94% | 17,344,000 |
| Aug 7, 2025 | 6.70 | 6.91 | 6.57 | 6.84 | 6.84 | 3.17% | 6,706,000 |
| Aug 6, 2025 | 6.34 | 6.70 | 6.25 | 6.63 | 6.63 | 5.74% | 6,191,800 |
| Aug 5, 2025 | 6.16 | 6.35 | 6.11 | 6.27 | 6.27 | 1.79% | 3,928,700 |
| Aug 4, 2025 | 6.28 | 6.37 | 6.04 | 6.16 | 6.16 | 0.65% | 4,270,500 |
| Aug 1, 2025 | 6.37 | 6.49 | 6.12 | 6.12 | 6.12 | -1.29% | 4,855,600 |
| Jul 31, 2025 | 6.23 | 6.35 | 6.03 | 6.20 | 6.20 | -2.52% | 4,226,400 |
| Jul 30, 2025 | 6.19 | 6.45 | 6.09 | 6.36 | 6.36 | 2.42% | 5,564,800 |
| Jul 29, 2025 | 6.20 | 6.32 | 6.17 | 6.21 | 6.21 | 0.81% | 3,051,700 |
| Jul 28, 2025 | 6.39 | 6.47 | 6.15 | 6.16 | 6.16 | -3.30% | 3,047,200 |
| Jul 25, 2025 | 6.17 | 6.45 | 6.17 | 6.37 | 6.37 | 2.25% | 3,172,900 |
| Jul 24, 2025 | 6.20 | 6.25 | 5.97 | 6.23 | 6.23 | -0.48% | 5,199,000 |
| Jul 23, 2025 | 6.13 | 6.27 | 5.77 | 6.26 | 6.26 | 2.12% | 10,989,800 |
| Jul 22, 2025 | 6.20 | 6.27 | 6.06 | 6.13 | 6.13 | -0.16% | 2,921,800 |
| Jul 21, 2025 | 6.36 | 6.43 | 6.04 | 6.14 | 6.14 | -3.31% | 5,553,400 |
| Jul 18, 2025 | 6.53 | 6.55 | 6.34 | 6.35 | 6.35 | -2.76% | 4,227,800 |
| Jul 17, 2025 | 6.31 | 6.54 | 6.27 | 6.53 | 6.53 | 3.16% | 4,847,400 |
| Jul 16, 2025 | 6.39 | 6.42 | 6.21 | 6.33 | 6.33 | -1.09% | 4,187,200 |
| Jul 15, 2025 | 6.36 | 6.46 | 6.18 | 6.40 | 6.40 | 1.43% | 5,383,700 |
| Jul 14, 2025 | 6.22 | 6.39 | 6.20 | 6.31 | 6.31 | 0.64% | 5,527,100 |
| Jul 11, 2025 | 6.88 | 6.90 | 6.18 | 6.27 | 6.27 | -9.26% | 10,052,500 |
| Jul 10, 2025 | 6.34 | 6.96 | 6.21 | 6.91 | 6.91 | 6.80% | 7,614,200 |