Movida Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.71	9.85	9.53	9.70	9.70	-	5,491,800
Jun 25, 2026	9.80	10.14	9.61	9.70	9.70	1.46%	5,752,700
Jun 24, 2026	9.63	9.69	9.46	9.56	9.56	-0.62%	4,168,700
Jun 23, 2026	9.25	9.65	9.19	9.62	9.62	3.11%	4,274,000
Jun 22, 2026	9.03	9.39	9.03	9.33	9.33	3.78%	3,687,400
Jun 19, 2026	8.77	9.10	8.77	8.99	8.99	1.70%	3,752,100
Jun 18, 2026	8.80	9.14	8.75	8.84	8.84	1.14%	6,429,300
Jun 17, 2026	9.50	9.58	8.73	8.74	8.74	-7.12%	5,711,800
Jun 16, 2026	9.54	9.56	9.39	9.41	9.41	-1.36%	1,950,100
Jun 15, 2026	10.05	10.14	9.52	9.54	9.54	-0.93%	3,128,400
Jun 12, 2026	9.56	9.90	9.50	9.63	9.63	-0.72%	4,347,100
Jun 11, 2026	9.06	9.76	8.99	9.70	9.70	7.42%	5,776,900
Jun 10, 2026	9.24	9.26	8.92	9.03	9.03	-3.42%	7,872,100
Jun 9, 2026	9.28	9.50	9.21	9.35	9.35	1.63%	4,383,300
Jun 8, 2026	9.30	9.30	9.06	9.20	9.20	-0.86%	2,603,800
Jun 5, 2026	9.32	9.50	9.17	9.28	9.28	-0.22%	3,109,300
Jun 3, 2026	9.56	9.63	9.11	9.30	9.30	-5.30%	7,661,800
Jun 2, 2026	9.56	9.95	9.53	9.82	9.82	2.94%	5,823,200
Jun 1, 2026	9.52	9.64	9.30	9.54	9.54	0.32%	3,164,500
May 29, 2026	9.81	9.84	9.34	9.51	9.51	-3.06%	9,389,500
May 28, 2026	9.97	10.23	9.78	9.81	9.81	-1.80%	3,186,600
May 27, 2026	10.32	10.36	9.84	9.99	9.99	-0.40%	4,648,300
May 26, 2026	10.32	10.32	9.77	10.03	10.03	-4.39%	12,748,700
May 25, 2026	9.75	10.56	9.65	10.49	10.49	11.01%	5,550,800
May 22, 2026	9.45	9.66	9.33	9.45	9.45	-1.36%	2,525,900
May 21, 2026	9.45	9.77	9.21	9.58	9.58	0.31%	4,596,400
May 20, 2026	9.16	9.77	9.15	9.55	9.55	6.47%	5,231,300
May 19, 2026	9.31	9.41	8.95	8.97	8.97	-6.07%	6,453,400
May 18, 2026	9.68	9.75	9.44	9.55	9.55	-1.24%	2,286,200
May 15, 2026	9.35	9.81	9.27	9.67	9.67	-1.93%	3,713,100
May 14, 2026	10.11	10.22	9.70	9.86	9.86	-	8,918,900
May 13, 2026	10.42	10.49	9.81	9.86	9.86	-5.37%	7,967,800
May 12, 2026	10.42	10.96	10.36	10.42	10.42	-1.23%	6,089,100
May 11, 2026	11.59	11.66	10.55	10.55	10.55	-10.14%	8,992,400
May 8, 2026	12.00	12.24	11.70	11.74	11.74	0.34%	4,990,200
May 7, 2026	12.09	12.18	11.64	11.70	11.70	-3.31%	5,645,100
May 6, 2026	12.31	12.50	12.04	12.10	12.10	0.25%	5,427,900
May 5, 2026	12.05	12.19	11.39	12.07	12.07	4.32%	11,641,900
May 4, 2026	12.13	12.33	11.46	11.57	11.57	-4.70%	7,031,700
Apr 30, 2026	12.51	12.53	11.68	12.14	12.14	-0.74%	11,786,900
Apr 29, 2026	12.70	12.79	12.16	12.23	12.23	-5.49%	4,616,100
Apr 28, 2026	12.72	12.97	12.22	12.94	12.94	0.47%	5,312,000
Apr 27, 2026	13.45	13.51	12.73	12.88	12.88	-4.94%	4,840,700
Apr 24, 2026	13.85	13.90	13.29	13.55	13.55	-1.88%	3,330,900
Apr 23, 2026	14.26	14.39	13.65	13.81	13.81	-3.83%	3,801,400
Apr 22, 2026	14.43	14.70	14.12	14.36	14.36	-0.49%	4,446,400
Apr 20, 2026	13.94	14.67	13.85	14.43	14.43	2.63%	4,539,100
Apr 17, 2026	13.71	14.48	13.69	14.06	14.06	5.87%	8,327,500
Apr 16, 2026	13.49	13.86	13.11	13.28	13.28	-1.12%	5,571,600
Apr 15, 2026	13.33	13.52	13.21	13.43	13.43	0.37%	3,845,800