Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.660	13.660	13.380	13.450	12.201	4,993,700
2024-08-15	13.520	13.620	13.420	13.460	12.210	5,349,400
2024-08-14	13.320	13.610	13.320	13.520	12.264	4,916,900
2024-08-13	13.360	13.430	13.270	13.400	12.155	3,331,300
2024-08-12	13.380	13.620	13.160	13.250	12.019	4,291,600
2024-08-09	13.180	13.300	13.060	13.230	12.001	4,717,300
2024-08-08	13.020	13.130	12.970	13.090	11.874	3,767,800
2024-08-07	12.990	13.140	12.960	13.010	11.801	3,869,900
2024-08-06	12.710	12.930	12.650	12.900	11.702	6,034,300
2024-08-05	12.610	12.750	12.290	12.640	11.466	6,479,400
2024-08-02	12.450	12.810	12.430	12.700	11.520	7,560,000
2024-08-01	12.420	12.560	12.360	12.520	11.357	7,481,300
2024-07-31	12.170	12.490	12.080	12.380	11.230	10,808,700
2024-07-30	12.480	12.550	12.130	12.170	11.039	3,800,800
2024-07-29	12.570	12.590	12.410	12.410	11.257	3,436,200
2024-07-26	12.260	12.520	12.230	12.480	11.321	7,385,300
2024-07-25	12.280	12.350	12.170	12.330	11.185	7,369,500
2024-07-24	12.210	12.460	12.130	12.310	11.166	4,979,200
2024-07-23	12.580	12.620	12.290	12.300	11.157	3,305,600
2024-07-22	12.440	12.670	12.400	12.630	11.457	3,807,100
2024-07-19	12.540	12.760	12.390	12.410	11.257	5,587,600
2024-07-18	12.870	12.930	12.560	12.560	11.393	6,051,900
2024-07-17	13.000	13.000	12.880	12.940	11.738	2,528,300
2024-07-16	12.840	13.170	12.840	12.940	11.738	4,840,800
2024-07-15	13.010	13.030	12.820	12.840	11.647	5,419,600
2024-07-12	12.950	13.040	12.860	12.990	11.783	4,323,200
2024-07-11	12.850	13.080	12.810	12.950	11.747	19,519,500
2024-07-10	12.700	12.890	12.630	12.780	11.593	11,799,000
2024-07-09	12.420	12.660	12.360	12.630	11.457	6,082,300
2024-07-08	12.220	12.480	12.110	12.450	11.293	8,407,600
2024-07-05	12.090	12.210	11.960	12.140	11.012	6,617,300
2024-07-04	12.040	12.200	12.000	12.140	11.012	4,065,400
2024-07-03	11.480	12.010	11.470	11.960	10.849	8,234,600
2024-07-02	11.470	11.600	11.400	11.410	10.350	6,106,400
2024-07-01	11.630	11.750	11.470	11.470	10.404	4,520,100
2024-06-28	11.950	11.950	11.580	11.640	10.559	6,825,700
2024-06-27	11.750	11.970	11.740	11.910	10.804	5,342,500
2024-06-26	11.800	11.860	11.670	11.690	10.604	4,967,900
2024-06-25	11.900	11.960	11.800	11.910	10.804	4,717,600
2024-06-24	12.120	12.150	11.940	11.950	10.840	5,787,300
2024-06-21	11.850	12.190	11.850	12.030	10.912	13,044,400
2024-06-20	11.670	12.020	11.670	11.920	10.813	16,244,900
2024-06-19	11.380	11.630	11.360	11.630	10.550	5,554,800
2024-06-18	11.430	11.550	11.370	11.430	10.368	4,720,100
2024-06-17	11.560	11.640	11.440	11.440	10.377	8,373,200
2024-06-14	11.490	11.730	11.400	11.590	10.513	4,736,000
2024-06-13	11.660	11.660	11.520	11.530	10.459	4,231,100
2024-06-12	11.810	11.830	11.500	11.660	10.577	10,362,400
2024-06-11	11.780	11.890	11.720	11.770	10.677	5,636,200
2024-06-10	11.910	11.930	11.600	11.730	10.640	9,353,300
2024-06-07	11.900	12.180	11.860	11.910	10.804	11,625,000
2024-06-06	11.910	12.180	11.900	12.050	10.931	6,739,600
2024-06-05	11.760	12.050	11.660	11.980	10.867	16,678,600
2024-06-04	11.910	12.060	11.840	12.010	10.894	4,292,600
2024-06-03	12.060	12.100	11.940	11.960	10.849	3,394,500
2024-05-31	12.070	12.240	11.970	12.040	10.922	12,840,800
2024-05-29	12.170	12.300	12.070	12.110	10.985	5,453,900
2024-05-28	12.370	12.430	12.150	12.260	11.121	7,474,000
2024-05-27	12.200	12.340	12.140	12.230	11.094	3,933,900
2024-05-24	12.290	12.380	12.100	12.160	11.030	7,317,800

← NewerPage 10 of 21 · 1,250 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.