Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.270	12.330	12.080	12.290	11.148	15,820,400
2024-05-22	12.360	12.470	12.310	12.320	11.175	4,443,800
2024-05-21	12.550	12.550	12.420	12.510	11.348	4,464,400
2024-05-20	12.650	12.720	12.460	12.540	11.375	7,579,300
2024-05-17	12.680	12.730	12.540	12.690	11.511	13,637,700
2024-05-16	12.850	12.890	12.660	12.710	11.529	9,759,100
2024-05-15	12.790	12.940	12.720	12.770	11.584	10,131,100
2024-05-14	12.760	12.850	12.680	12.780	11.593	8,295,600
2024-05-13	12.740	12.800	12.660	12.710	11.529	9,638,100
2024-05-10	12.770	12.950	12.650	12.650	11.475	7,339,300
2024-05-09	12.620	12.760	12.540	12.730	11.547	9,810,200
2024-05-08	12.790	12.840	12.620	12.730	11.547	8,074,500
2024-05-07	12.740	13.020	12.660	12.850	11.656	14,495,000
2024-05-06	12.720	12.860	12.500	12.500	11.339	6,717,200
2024-05-03	12.730	12.930	12.700	12.750	11.566	8,782,200
2024-05-02	12.520	12.680	12.450	12.530	11.366	3,932,100
2024-04-30	12.500	12.530	12.280	12.330	11.185	8,407,700
2024-04-29	12.450	12.550	12.400	12.480	11.321	3,635,300
2024-04-26	12.270	12.270	12.270	12.270	11.130	0
2024-04-25	12.230	12.380	12.170	12.270	11.130	5,169,500
2024-04-24	12.500	12.530	12.240	12.300	11.157	4,743,000
2024-04-23	12.450	12.560	12.350	12.500	11.339	6,435,600
2024-04-22	12.590	12.780	12.570	12.570	11.402	4,860,400
2024-04-19	12.530	12.700	12.490	12.650	11.475	6,719,300
2024-04-18	12.660	12.900	12.640	12.750	11.324	6,821,500
2024-04-17	12.780	12.860	12.580	12.680	11.262	7,021,200
2024-04-16	12.820	12.880	12.660	12.780	11.351	11,122,700
2024-04-15	13.250	13.290	12.890	13.000	11.546	16,593,000
2024-04-12	13.570	13.580	13.190	13.310	11.822	8,934,700
2024-04-11	13.710	13.730	13.530	13.570	12.053	6,323,000
2024-04-10	14.060	14.200	13.720	13.720	12.186	5,848,300
2024-04-09	13.870	14.170	13.870	14.110	12.532	7,532,400
2024-04-08	13.730	13.930	13.640	13.860	12.310	7,348,400
2024-04-05	13.720	13.850	13.650	13.690	12.159	6,745,500
2024-04-04	13.640	14.030	13.640	13.760	12.221	4,715,400
2024-04-03	13.660	13.780	13.480	13.650	12.124	7,195,000
2024-04-02	13.660	13.750	13.470	13.650	12.124	8,410,600
2024-04-01	13.910	13.910	13.580	13.650	12.124	8,515,700
2024-03-28	13.940	13.970	13.730	13.820	12.275	4,327,000
2024-03-27	13.730	13.980	13.710	13.940	12.381	2,856,000
2024-03-26	13.550	13.880	13.500	13.730	12.195	9,588,500
2024-03-25	13.970	14.000	13.480	13.600	12.079	25,064,600
2024-03-22	14.260	14.270	14.000	14.050	12.479	6,095,600
2024-03-21	14.310	14.580	14.240	14.260	12.666	5,394,600
2024-03-20	14.010	14.420	13.950	14.300	12.701	8,883,100
2024-03-19	14.000	14.270	13.980	14.000	12.435	8,092,600
2024-03-18	14.030	14.100	13.700	14.000	12.435	6,575,000
2024-03-15	13.900	14.240	13.650	14.000	12.435	13,972,200
2024-03-14	14.020	14.040	13.750	13.910	12.355	7,400,900
2024-03-13	14.070	14.300	13.960	14.000	12.435	6,907,300
2024-03-12	14.060	14.070	13.780	14.070	12.497	5,805,800
2024-03-11	13.760	14.030	13.720	13.970	12.408	6,512,700
2024-03-08	13.820	13.930	13.710	13.830	12.284	8,280,100
2024-03-07	13.830	13.870	13.600	13.860	12.310	4,721,100
2024-03-06	13.930	13.950	13.720	13.840	12.293	4,662,800
2024-03-05	13.750	13.930	13.710	13.860	12.310	4,223,000
2024-03-04	13.690	13.750	13.490	13.680	12.150	6,047,300
2024-03-01	13.780	13.960	13.690	13.730	12.195	5,730,700
2024-02-29	13.890	13.900	13.520	13.780	12.239	14,253,800
2024-02-28	13.980	14.100	13.820	13.900	12.346	6,847,700

← NewerPage 11 of 21 · 1,247 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.