Movida Participações S.A. (BVMF:MOVI3)
Brazil · Delayed Price · Currency is BRL 10.12
-0.17 (-1.65%)
Dec 19, 2025, 5:35 PM GMT-3
Movida Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.35 | 10.49 | 10.11 | 10.15 | - | -1.36% | 1,987,500 |
| Dec 18, 2025 | 10.45 | 10.47 | 10.11 | 10.29 | 10.29 | -1.91% | 3,789,700 |
| Dec 17, 2025 | 10.59 | 10.63 | 10.19 | 10.49 | 10.49 | -1.22% | 10,387,200 |
| Dec 16, 2025 | 11.04 | 11.04 | 10.42 | 10.62 | 10.62 | -5.09% | 5,206,300 |
| Dec 15, 2025 | 11.42 | 11.58 | 11.19 | 11.19 | 11.19 | -0.80% | 2,748,600 |
| Dec 12, 2025 | 11.18 | 11.74 | 11.08 | 11.28 | 11.28 | 0.62% | 3,325,800 |
| Dec 11, 2025 | 11.31 | 11.61 | 11.06 | 11.21 | 11.21 | -1.58% | 3,521,200 |
| Dec 10, 2025 | 11.26 | 11.42 | 11.01 | 11.39 | 11.39 | 1.24% | 3,345,100 |
| Dec 9, 2025 | 11.82 | 11.96 | 11.25 | 11.25 | 11.25 | -6.64% | 8,002,100 |
| Dec 8, 2025 | 12.41 | 12.73 | 11.98 | 12.05 | 12.05 | -0.08% | 5,596,500 |
| Dec 5, 2025 | 13.54 | 13.70 | 11.69 | 12.06 | 12.06 | -11.58% | 10,637,200 |
| Dec 4, 2025 | 13.12 | 13.88 | 13.12 | 13.64 | 13.64 | 4.60% | 5,065,800 |
| Dec 3, 2025 | 12.64 | 13.05 | 12.64 | 13.04 | 13.04 | 3.25% | 3,978,800 |
| Dec 2, 2025 | 12.16 | 12.86 | 11.98 | 12.63 | 12.63 | 3.87% | 4,201,100 |
| Dec 1, 2025 | 11.66 | 12.21 | 11.45 | 12.16 | 12.16 | 3.67% | 4,404,300 |
| Nov 28, 2025 | 11.51 | 11.99 | 11.41 | 11.73 | 11.73 | 2.27% | 3,566,000 |
| Nov 27, 2025 | 11.54 | 11.63 | 11.15 | 11.47 | 11.47 | -1.12% | 3,620,800 |
| Nov 26, 2025 | 10.80 | 11.60 | 10.78 | 11.60 | 11.60 | 7.21% | 3,763,000 |
| Nov 25, 2025 | 10.36 | 10.82 | 10.36 | 10.82 | 10.82 | 3.74% | 2,193,300 |
| Nov 24, 2025 | 10.07 | 10.51 | 10.05 | 10.43 | 10.43 | 3.57% | 1,683,100 |
| Nov 21, 2025 | 10.18 | 10.21 | 9.96 | 10.07 | 10.07 | -1.08% | 1,811,400 |
| Nov 19, 2025 | 10.41 | 10.49 | 10.18 | 10.18 | 10.18 | -2.77% | 2,354,100 |
| Nov 18, 2025 | 10.31 | 10.53 | 10.28 | 10.47 | 10.47 | - | 2,244,900 |
| Nov 17, 2025 | 10.77 | 10.77 | 10.32 | 10.47 | 10.47 | -2.24% | 3,230,000 |
| Nov 14, 2025 | 10.05 | 10.76 | 9.97 | 10.71 | 10.71 | 5.21% | 3,972,400 |
| Nov 13, 2025 | 10.29 | 10.43 | 10.06 | 10.18 | 10.18 | -2.02% | 2,211,600 |
| Nov 12, 2025 | 10.40 | 10.59 | 10.17 | 10.39 | 10.39 | -1.52% | 2,806,200 |
| Nov 11, 2025 | 9.68 | 10.85 | 9.60 | 10.55 | 10.55 | 15.93% | 12,348,900 |
| Nov 10, 2025 | 9.40 | 9.51 | 9.03 | 9.10 | 9.10 | -2.47% | 2,512,600 |
| Nov 7, 2025 | 9.23 | 9.41 | 9.04 | 9.33 | 9.33 | 0.21% | 2,646,700 |
| 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% | 4,514,300 |
| 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% | 2,592,800 |
| Oct 30, 2025 | 8.01 | 8.20 | 7.89 | 8.04 | 8.04 | -0.62% | 2,538,200 |
| Oct 29, 2025 | 8.00 | 8.26 | 7.96 | 8.09 | 8.09 | 1.38% | 3,447,800 |
| Oct 28, 2025 | 8.08 | 8.13 | 7.80 | 7.98 | 7.98 | -1.48% | 3,102,800 |
| Oct 27, 2025 | 8.06 | 8.28 | 8.02 | 8.10 | 8.10 | 2.40% | 3,985,600 |
| Oct 24, 2025 | 7.78 | 8.10 | 7.78 | 7.91 | 7.91 | 2.59% | 4,042,400 |
| Oct 23, 2025 | 7.79 | 8.02 | 7.62 | 7.71 | 7.71 | -0.52% | 3,418,400 |
| Oct 22, 2025 | 7.58 | 7.79 | 7.56 | 7.75 | 7.75 | 2.51% | 2,190,400 |
| Oct 21, 2025 | 7.45 | 7.64 | 7.30 | 7.56 | 7.56 | 1.07% | 4,729,400 |
| Oct 20, 2025 | 7.43 | 7.66 | 7.38 | 7.48 | 7.48 | 0.54% | 2,923,500 |
| Oct 17, 2025 | 7.60 | 7.71 | 7.37 | 7.44 | 7.44 | -2.49% | 6,790,800 |
| Oct 16, 2025 | 7.77 | 7.92 | 7.59 | 7.63 | 7.63 | -2.68% | 3,410,700 |
| Oct 15, 2025 | 7.72 | 7.89 | 7.61 | 7.84 | 7.84 | 1.29% | 3,146,100 |
| Oct 14, 2025 | 7.72 | 7.88 | 7.66 | 7.74 | 7.74 | -1.02% | 2,002,600 |
| Oct 13, 2025 | 8.04 | 8.05 | 7.70 | 7.82 | 7.82 | -0.51% | 2,690,200 |
| Oct 10, 2025 | 8.05 | 8.14 | 7.79 | 7.86 | 7.86 | -1.87% | 4,735,200 |