Movida Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	12.92	13.45	12.89	13.38	13.38	4.04%	8,540,500
Apr 13, 2026	12.67	12.90	12.36	12.86	12.86	1.50%	6,014,900
Apr 10, 2026	12.78	12.94	12.36	12.67	12.67	-0.16%	8,333,800
Apr 9, 2026	12.51	12.84	12.28	12.69	12.69	1.93%	7,389,400
Apr 8, 2026	13.01	13.19	12.17	12.45	12.45	3.15%	13,953,800
Apr 7, 2026	12.00	12.21	11.90	12.07	12.07	-	6,513,700
Apr 6, 2026	13.09	13.35	11.92	12.07	12.07	-7.15%	25,645,500
Apr 2, 2026	12.96	13.69	12.90	13.00	13.00	-4.13%	6,286,500
Apr 1, 2026	13.08	14.10	13.02	13.56	13.56	5.03%	7,703,200
Mar 31, 2026	12.76	13.12	12.39	12.91	12.91	4.11%	4,899,400
Mar 30, 2026	12.46	12.57	12.14	12.40	12.40	1.72%	4,307,300
Mar 27, 2026	12.50	12.50	11.89	12.19	12.19	-2.87%	4,094,400
Mar 26, 2026	12.66	12.95	12.55	12.55	12.55	-4.27%	4,229,000
Mar 25, 2026	13.11	13.54	13.08	13.11	13.11	2.42%	6,656,300