Movida Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	14.88	14.92	14.40	14.43	-	-2.70%	2,341,100
Feb 24, 2026	13.72	14.97	13.61	14.83	14.83	9.37%	8,043,200
Feb 23, 2026	13.99	14.02	13.46	13.56	13.56	-3.42%	2,134,700
Feb 20, 2026	13.26	14.04	13.18	14.04	14.04	5.01%	4,370,700
Feb 19, 2026	13.10	13.40	12.89	13.37	13.37	2.14%	4,493,600
Feb 18, 2026	13.10	13.29	12.96	13.09	13.09	-0.98%	1,514,700
Feb 13, 2026	13.20	13.41	12.92	13.22	13.22	-2.22%	3,269,500
Feb 12, 2026	14.08	14.08	13.31	13.52	13.52	-1.10%	6,787,500
Feb 11, 2026	13.97	14.06	13.60	13.67	13.67	-1.65%	2,933,400
Feb 10, 2026	13.71	13.94	13.51	13.90	13.90	0.65%	2,732,500
Feb 9, 2026	13.74	13.81	13.32	13.81	13.81	1.32%	2,836,000
Feb 6, 2026	13.01	13.66	12.77	13.63	13.63	5.09%	5,872,500
Feb 5, 2026	12.85	13.43	12.85	12.97	12.97	0.93%	4,329,100
Feb 4, 2026	12.96	13.21	12.61	12.85	12.85	-2.28%	2,746,200
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