Movida Participações S.A. (BVMF:MOVI3)
Brazil · Delayed Price · Currency is BRL 8.61
-0.06 (-0.69%)
Jul 20, 2026, 5:03 PM GMT-3
Movida Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.67 | 8.79 | 8.60 | 8.63 | - | -0.46% | 597,800 |
| Jul 17, 2026 | 8.74 | 9.01 | 8.55 | 8.67 | 8.67 | -0.57% | 5,031,700 |
| Jul 16, 2026 | 9.19 | 9.25 | 8.66 | 8.72 | 8.72 | 0.11% | 8,305,300 |
| Jul 15, 2026 | 8.78 | 8.85 | 8.66 | 8.71 | 8.71 | -1.25% | 4,222,600 |
| Jul 14, 2026 | 8.82 | 8.86 | 8.68 | 8.82 | 8.82 | 0.68% | 2,266,200 |
| Jul 13, 2026 | 8.95 | 9.03 | 8.69 | 8.76 | 8.76 | -2.88% | 2,350,300 |
| Jul 10, 2026 | 9.20 | 9.30 | 8.82 | 9.02 | 9.02 | 2.85% | 4,423,900 |
| Jul 9, 2026 | 8.54 | 8.82 | 8.47 | 8.77 | 8.77 | 2.93% | 3,286,100 |
| Jul 8, 2026 | 8.84 | 8.86 | 8.47 | 8.52 | 8.52 | -4.27% | 5,822,800 |
| Jul 7, 2026 | 9.19 | 9.24 | 8.89 | 8.90 | 8.90 | -2.73% | 4,373,900 |
| Jul 6, 2026 | 9.44 | 9.50 | 9.12 | 9.15 | 9.15 | -3.68% | 3,593,300 |
| Jul 3, 2026 | 9.43 | 9.66 | 9.37 | 9.50 | 9.50 | 0.96% | 2,990,100 |
| Jul 2, 2026 | 9.46 | 9.58 | 9.22 | 9.41 | 9.41 | 1.40% | 4,252,100 |
| Jul 1, 2026 | 9.20 | 9.50 | 9.17 | 9.28 | 9.28 | -1.17% | 3,574,100 |
| Jun 30, 2026 | 9.51 | 9.54 | 9.23 | 9.39 | 9.39 | -1.98% | 3,087,200 |
| Jun 29, 2026 | 9.66 | 9.77 | 9.53 | 9.58 | 9.58 | -1.24% | 2,176,400 |
| 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 |