Movida Participações S.A. (BVMF:MOVI3)
Brazil · Delayed Price · Currency is BRL 5.61
-0.26 (-4.43%)
Oct 30, 2026, 5:05 PM GMT-3
Movida Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.85 | 5.91 | 5.58 | 5.61 | 5.61 | -4.43% | 26,898,500 |
| Oct 29, 2026 | 6.66 | 6.72 | 5.78 | 5.87 | 5.87 | -11.06% | 34,841,400 |
| Oct 28, 2026 | 8.00 | 8.00 | 6.34 | 6.60 | 6.60 | -16.24% | 35,901,100 |
| Oct 27, 2026 | 8.01 | 8.37 | 7.37 | 7.88 | 7.88 | 1.68% | 37,942,500 |
| Oct 26, 2026 | 9.34 | 9.34 | 6.90 | 7.75 | 7.75 | -58.49% | 32,839,300 |
| Oct 23, 2026 | 18.54 | 19.24 | 17.56 | 18.67 | 18.67 | 1.80% | 13,765,100 |
| Oct 22, 2026 | 18.82 | 18.84 | 17.87 | 18.34 | 18.34 | -3.07% | 8,795,200 |
| Oct 21, 2026 | 20.00 | 20.48 | 17.92 | 18.92 | 18.92 | -5.21% | 13,661,700 |
| Oct 20, 2026 | 18.95 | 19.96 | 18.47 | 19.96 | 19.96 | 12.45% | 12,712,400 |
| Oct 19, 2026 | 17.11 | 18.09 | 17.11 | 17.75 | 17.75 | 7.12% | 14,302,400 |
| Oct 16, 2026 | 16.50 | 16.97 | 16.16 | 16.57 | 16.57 | 2.28% | 13,402,700 |
| Oct 15, 2026 | 16.29 | 17.15 | 15.75 | 16.20 | 16.20 | -4.82% | 15,287,600 |
| Oct 14, 2026 | 16.70 | 17.38 | 15.76 | 17.02 | 17.02 | -2.74% | 18,447,800 |
| Oct 13, 2026 | 18.15 | 18.20 | 16.85 | 17.50 | 17.50 | -7.60% | 27,016,000 |
| Oct 9, 2026 | 17.18 | 19.41 | 17.15 | 18.94 | 18.94 | 13.21% | 24,216,100 |
| Oct 8, 2026 | 14.76 | 17.30 | 14.74 | 16.73 | 16.73 | 12.28% | 25,621,400 |
| Oct 7, 2026 | 14.36 | 15.38 | 14.36 | 14.90 | 14.90 | 3.19% | 21,217,100 |
| Oct 6, 2026 | 13.56 | 14.62 | 13.47 | 14.44 | 14.44 | 6.96% | 14,109,400 |
| Oct 5, 2026 | 12.64 | 13.88 | 12.40 | 13.50 | 13.50 | 24.42% | 32,923,400 |
| Oct 2, 2026 | 10.37 | 11.03 | 10.00 | 10.85 | 10.85 | 7.43% | 48,834,600 |
| Oct 1, 2026 | 10.01 | 10.44 | 9.74 | 10.10 | 10.10 | 1.00% | 32,478,900 |
| Sep 30, 2026 | 9.62 | 10.09 | 9.35 | 10.00 | 10.00 | 7.07% | 13,536,500 |
| Sep 29, 2026 | 8.94 | 9.34 | 8.93 | 9.34 | 9.34 | 4.47% | 9,757,500 |
| Sep 28, 2026 | 8.94 | 9.07 | 8.71 | 8.94 | 8.94 | -1.22% | 8,540,800 |
| Sep 25, 2026 | 8.89 | 9.19 | 8.62 | 9.05 | 9.05 | 1.46% | 6,884,200 |
| Sep 24, 2026 | 8.65 | 8.99 | 8.35 | 8.92 | 8.92 | 3.84% | 11,761,900 |
| Sep 23, 2026 | 8.35 | 8.92 | 8.31 | 8.59 | 8.59 | 1.78% | 10,955,000 |
| Sep 22, 2026 | 8.31 | 8.55 | 8.22 | 8.44 | 8.44 | -0.12% | 7,629,200 |
| Sep 21, 2026 | 8.05 | 8.48 | 8.02 | 8.45 | 8.45 | 7.10% | 6,607,500 |
| Sep 18, 2026 | 7.93 | 8.00 | 7.75 | 7.89 | 7.89 | -1.50% | 5,330,200 |
| Sep 17, 2026 | 8.08 | 8.13 | 7.76 | 8.01 | 8.01 | 0.12% | 5,709,100 |
| Sep 16, 2026 | 7.85 | 8.17 | 7.82 | 8.00 | 8.00 | 2.04% | 7,086,300 |
| Sep 15, 2026 | 7.86 | 8.00 | 7.72 | 7.84 | 7.84 | 0.51% | 5,047,000 |
| Sep 14, 2026 | 7.73 | 7.89 | 7.63 | 7.80 | 7.80 | -2.26% | 4,907,100 |
| Sep 11, 2026 | 8.16 | 8.22 | 7.84 | 7.98 | 7.98 | -1.48% | 5,578,900 |
| Sep 10, 2026 | 7.69 | 8.22 | 7.51 | 8.10 | 8.10 | 4.79% | 8,310,200 |
| Sep 9, 2026 | 8.05 | 8.07 | 7.66 | 7.73 | 7.73 | -5.85% | 5,960,900 |
| Sep 8, 2026 | 8.39 | 8.41 | 8.16 | 8.21 | 8.21 | 1.23% | 7,479,800 |
| Sep 4, 2026 | 7.69 | 8.20 | 7.61 | 8.11 | 8.11 | 4.51% | 6,853,100 |
| Sep 3, 2026 | 8.13 | 8.23 | 7.76 | 7.76 | 7.76 | -1.40% | 6,055,200 |
| Sep 2, 2026 | 7.32 | 7.93 | 7.10 | 7.87 | 7.87 | 8.40% | 8,535,700 |
| Sep 1, 2026 | 7.31 | 7.45 | 7.15 | 7.26 | 7.26 | -0.55% | 8,309,300 |
| Aug 31, 2026 | 7.18 | 7.53 | 7.10 | 7.30 | 7.30 | 4.58% | 7,939,600 |
| Aug 28, 2026 | 7.26 | 7.32 | 6.89 | 6.98 | 6.98 | -3.19% | 4,663,100 |
| Aug 27, 2026 | 7.16 | 7.29 | 7.10 | 7.21 | 7.21 | 0.28% | 3,438,700 |
| Aug 26, 2026 | 7.40 | 7.57 | 7.19 | 7.19 | 7.19 | -3.10% | 5,219,000 |
| Aug 25, 2026 | 7.01 | 7.42 | 7.01 | 7.42 | 7.42 | 5.55% | 6,116,700 |
| Aug 24, 2026 | 7.06 | 7.14 | 6.94 | 7.03 | 7.03 | -1.26% | 3,798,300 |
| Aug 21, 2026 | 6.57 | 7.12 | 6.53 | 7.12 | 7.12 | 9.54% | 6,553,000 |
| Aug 20, 2026 | 6.67 | 6.74 | 6.44 | 6.50 | 6.50 | -3.27% | 4,602,500 |