Motiva Infraestrutura de Mobilidade S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.950	20.020	19.450	19.810	19.810	13,888,900
2026-10-15	19.400	19.950	19.260	19.840	19.840	12,416,000
2026-10-14	19.590	19.960	19.380	19.870	19.870	12,420,000
2026-10-13	20.350	20.360	19.870	20.000	20.000	12,057,300
2026-10-09	20.490	20.830	20.290	20.500	20.500	32,885,300
2026-10-08	19.750	20.630	19.610	20.260	20.260	25,723,200
2026-10-07	19.680	20.190	19.550	19.750	19.750	18,594,600
2026-10-06	19.710	19.790	19.400	19.600	19.600	17,944,300
2026-10-05	18.330	20.140	18.330	19.330	19.330	46,237,800
2026-10-02	17.420	17.540	16.930	17.490	17.490	17,692,100
2026-10-01	16.600	17.080	16.600	17.020	17.020	22,320,100
2026-09-30	16.950	17.010	16.540	16.750	16.750	25,863,400
2026-09-29	16.450	16.610	16.320	16.600	16.600	12,807,300
2026-09-28	16.500	16.760	16.340	16.490	16.490	6,452,000
2026-09-25	16.400	16.640	16.250	16.640	16.640	6,687,600
2026-09-24	16.550	16.570	16.290	16.450	16.450	7,698,000
2026-09-23	16.440	16.820	16.420	16.470	16.470	13,214,500
2026-09-22	16.350	16.730	16.350	16.690	16.690	8,638,800
2026-09-21	16.340	16.670	16.300	16.500	16.500	13,519,900
2026-09-18	16.100	16.320	15.980	16.140	16.140	19,357,600
2026-09-17	16.330	16.330	15.870	16.100	16.100	7,978,600
2026-09-16	16.380	16.480	16.160	16.230	16.230	9,730,400
2026-09-15	16.520	16.520	16.210	16.360	16.360	7,967,600
2026-09-14	16.150	16.520	16.150	16.380	16.380	9,769,200
2026-09-11	16.620	16.740	16.390	16.540	16.540	22,776,800
2026-09-10	16.270	16.690	16.120	16.670	16.670	16,901,000
2026-09-09	16.070	16.380	16.020	16.380	16.380	11,929,200
2026-09-08	16.200	16.430	16.100	16.280	16.280	14,268,900
2026-09-04	16.340	16.800	16.260	16.780	16.035	22,292,900
2026-09-03	16.590	16.670	16.250	16.460	15.729	19,874,300
2026-09-02	16.100	16.570	15.790	16.170	15.452	52,976,700
2026-09-01	15.640	15.960	15.450	15.690	14.993	20,975,200
2026-08-31	15.230	15.670	15.150	15.460	14.773	19,580,000
2026-08-28	15.160	15.240	14.770	15.060	14.391	9,960,300
2026-08-27	14.970	15.200	14.910	15.080	14.410	11,412,900
2026-08-26	15.200	15.440	15.010	15.100	14.429	18,925,400
2026-08-25	14.510	15.190	14.470	15.120	14.448	24,711,700
2026-08-24	14.290	14.580	14.280	14.470	13.827	8,312,000
2026-08-21	13.900	14.600	13.890	14.500	13.856	24,240,500
2026-08-20	13.830	14.070	13.760	13.790	13.177	5,776,200
2026-08-19	13.890	14.070	13.790	13.960	13.340	12,039,000
2026-08-18	13.680	13.840	13.520	13.690	13.082	9,893,200
2026-08-17	13.740	13.910	13.700	13.740	13.130	10,707,300
2026-08-14	13.970	14.080	13.600	13.800	13.187	14,531,200
2026-08-13	13.950	14.260	13.930	14.060	13.435	8,458,500
2026-08-12	14.030	14.150	13.840	13.980	13.359	8,270,100
2026-08-11	14.380	14.450	14.000	14.030	13.407	11,419,900
2026-08-10	14.400	14.600	14.330	14.370	13.732	4,599,600
2026-08-07	14.710	14.750	14.430	14.490	13.846	6,460,300
2026-08-06	14.850	14.980	14.640	14.640	13.990	7,429,200
2026-08-05	15.050	15.290	14.860	14.970	14.305	7,446,500
2026-08-04	15.150	15.210	14.930	14.960	14.295	6,109,800
2026-08-03	14.800	14.940	14.640	14.820	14.162	12,040,400
2026-07-31	15.130	15.130	14.530	14.760	14.104	5,364,500
2026-07-30	14.300	14.890	14.300	14.890	14.228	9,152,900
2026-07-29	14.690	14.760	14.080	14.160	13.531	5,525,800
2026-07-28	15.250	15.340	14.690	14.690	14.037	10,001,600
2026-07-27	14.560	14.670	14.470	14.610	13.961	3,486,100
2026-07-24	14.340	14.450	14.270	14.430	13.789	4,217,800
2026-07-23	14.620	14.660	14.470	14.500	13.856	4,450,900

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.7233 BRL
2026-04-22	0.0617 BRL
2025-12-11	0.1464 BRL
2025-08-06	0.1794 BRL
2025-04-24	0.1591 BRL
2024-11-06	0.1512 BRL
2024-04-19	0.2659 BRL
2023-10-31	0.1568 BRL
2023-04-20	0.0366 BRL
2022-11-03	0.2929 BRL
2022-04-20	0.0874 BRL
2021-12-01	0.0761 BRL
2021-04-09	0.0898 BRL
2020-10-02	0.1848 BRL
2020-04-13	0.2970 BRL
2019-10-21	0.4654 BRL
2019-05-08	0.2970 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.