Movida Participações S.A. (BVMF:MOVI3)
Brazil · Delayed Price · Currency is BRL 6.97
+0.01 (0.14%)
Aug 25, 2025, 5:59 PM GMT-3
Movida Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 6.56 | 6.62 | 6.41 | 6.47 | 6.47 | -1.37% | 3,393,400 |
| Jul 8, 2025 | 6.81 | 6.81 | 6.53 | 6.56 | 6.56 | -2.67% | 4,052,200 |
| Jul 7, 2025 | 6.85 | 6.95 | 6.65 | 6.74 | 6.74 | -1.46% | 5,028,900 |
| Jul 4, 2025 | 6.93 | 7.15 | 6.84 | 6.84 | 6.84 | -2.29% | 4,300,500 |
| Jul 3, 2025 | 6.69 | 7.02 | 6.67 | 7.00 | 7.00 | 5.11% | 5,530,700 |
| Jul 2, 2025 | 6.96 | 6.99 | 6.57 | 6.66 | 6.66 | -4.17% | 6,836,400 |
| Jul 1, 2025 | 7.03 | 7.18 | 6.88 | 6.95 | 6.95 | -0.86% | 6,986,800 |
| Jun 30, 2025 | 7.13 | 7.24 | 6.88 | 7.01 | 7.01 | -1.41% | 9,974,500 |
| Jun 27, 2025 | 7.50 | 7.74 | 7.11 | 7.11 | 7.11 | -5.20% | 12,720,200 |
| Jun 26, 2025 | 8.68 | 8.75 | 7.35 | 7.50 | 7.50 | -13.89% | 20,638,800 |
| Jun 25, 2025 | 8.82 | 8.84 | 8.55 | 8.71 | 8.71 | -1.14% | 4,554,500 |
| Jun 24, 2025 | 8.12 | 8.92 | 8.12 | 8.81 | 8.81 | 9.31% | 10,121,200 |
| Jun 23, 2025 | 8.20 | 8.25 | 7.85 | 8.06 | 8.06 | -2.54% | 5,413,400 |
| Jun 20, 2025 | 8.45 | 8.64 | 8.27 | 8.27 | 8.27 | -3.39% | 6,822,800 |
| Jun 18, 2025 | 8.28 | 8.71 | 8.19 | 8.56 | 8.56 | 3.38% | 9,207,900 |
| Jun 17, 2025 | 8.07 | 8.45 | 8.02 | 8.28 | 8.28 | 2.10% | 6,694,900 |
| Jun 16, 2025 | 7.87 | 8.25 | 7.78 | 8.11 | 8.11 | 5.05% | 6,353,900 |
| Jun 13, 2025 | 7.90 | 7.92 | 7.66 | 7.72 | 7.72 | -3.14% | 4,253,900 |