Movida Participações S.A. (BVMF:MOVI3)
Brazil · Delayed Price · Currency is BRL 7.89
-0.12 (-1.50%)
Sep 18, 2026, 5:04 PM GMT-3
Movida Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.93 | 8.00 | 7.75 | 7.89 | - | -1.50% | 5,350,600 |
| 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 |
| Aug 19, 2026 | 6.77 | 6.96 | 6.66 | 6.72 | 6.72 | 2.13% | 3,440,100 |
| Aug 18, 2026 | 6.60 | 6.79 | 6.56 | 6.58 | 6.58 | -0.30% | 3,129,100 |
| Aug 17, 2026 | 6.75 | 6.82 | 6.56 | 6.60 | 6.60 | -2.80% | 4,395,400 |
| Aug 14, 2026 | 6.86 | 6.88 | 6.69 | 6.79 | 6.79 | -1.74% | 4,774,300 |
| Aug 13, 2026 | 6.89 | 7.14 | 6.85 | 6.91 | 6.91 | 0.44% | 5,754,400 |
| Aug 12, 2026 | 6.88 | 6.94 | 6.64 | 6.88 | 6.88 | 0.29% | 7,435,000 |
| Aug 11, 2026 | 7.66 | 7.71 | 6.81 | 6.86 | 6.86 | -7.92% | 13,046,300 |
| Aug 10, 2026 | 7.78 | 7.78 | 7.39 | 7.45 | 7.45 | -3.99% | 4,048,800 |
| Aug 7, 2026 | 7.83 | 7.85 | 7.50 | 7.76 | 7.76 | 0.65% | 3,842,900 |
| Aug 6, 2026 | 7.91 | 7.91 | 7.69 | 7.71 | 7.71 | -3.14% | 4,371,500 |
| Aug 5, 2026 | 7.84 | 8.09 | 7.77 | 7.96 | 7.96 | 3.38% | 3,931,900 |
| Aug 4, 2026 | 7.84 | 8.00 | 7.70 | 7.76 | 7.70 | 1.44% | 3,980,000 |
| Aug 3, 2026 | 7.97 | 8.09 | 7.53 | 7.65 | 7.59 | -2.92% | 6,806,800 |
| Jul 31, 2026 | 7.99 | 7.99 | 7.63 | 7.88 | 7.82 | -1.38% | 3,538,800 |
| Jul 30, 2026 | 7.96 | 8.10 | 7.94 | 7.99 | 7.93 | 1.01% | 2,403,900 |
| Jul 29, 2026 | 8.05 | 8.13 | 7.81 | 7.91 | 7.85 | -2.59% | 2,759,700 |
| Jul 28, 2026 | 8.49 | 8.60 | 8.12 | 8.12 | 8.06 | -1.58% | 3,739,500 |
| Jul 27, 2026 | 8.04 | 8.25 | 8.00 | 8.25 | 8.19 | 3.90% | 3,420,500 |
| Jul 24, 2026 | 7.75 | 8.06 | 7.72 | 7.94 | 7.88 | 1.40% | 3,498,300 |
| Jul 23, 2026 | 7.98 | 8.04 | 7.83 | 7.83 | 7.77 | -2.73% | 3,067,400 |
| Jul 22, 2026 | 8.02 | 8.13 | 7.87 | 8.05 | 7.99 | 0.62% | 6,015,100 |
| Jul 21, 2026 | 8.61 | 8.64 | 8.00 | 8.00 | 7.94 | -7.08% | 7,931,800 |
| Jul 20, 2026 | 8.67 | 8.79 | 8.55 | 8.61 | 8.54 | -0.69% | 3,101,300 |
| Jul 17, 2026 | 8.74 | 9.01 | 8.55 | 8.67 | 8.60 | -0.57% | 5,031,700 |
| Jul 16, 2026 | 9.19 | 9.25 | 8.66 | 8.72 | 8.65 | 0.11% | 8,305,300 |
| Jul 15, 2026 | 8.78 | 8.85 | 8.66 | 8.71 | 8.64 | -1.25% | 4,222,600 |
| Jul 14, 2026 | 8.82 | 8.86 | 8.68 | 8.82 | 8.75 | 0.68% | 2,266,200 |
| Jul 13, 2026 | 8.95 | 9.03 | 8.69 | 8.76 | 8.69 | -2.88% | 2,341,700 |
| Jul 10, 2026 | 9.20 | 9.30 | 8.82 | 9.02 | 8.95 | 2.85% | 4,423,900 |