Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.830	14.140	13.750	14.050	12.479	8,814,500
2024-02-26	13.680	13.870	13.620	13.740	12.204	6,321,700
2024-02-23	13.890	13.950	13.700	13.750	12.213	5,059,400
2024-02-22	13.730	14.000	13.670	13.870	12.319	9,325,400
2024-02-21	13.580	13.920	13.490	13.710	12.177	16,659,900
2024-02-20	13.090	13.730	12.950	13.580	12.062	17,836,700
2024-02-19	13.230	13.250	13.040	13.190	11.715	3,983,000
2024-02-16	13.660	13.710	13.240	13.270	11.786	6,730,300
2024-02-15	13.730	13.950	13.520	13.590	12.070	8,722,200
2024-02-14	13.620	13.800	13.570	13.730	12.195	7,527,600
2024-02-09	13.300	13.800	13.280	13.650	12.124	11,510,800
2024-02-08	13.290	13.580	13.280	13.470	11.964	10,439,700
2024-02-07	13.080	13.600	13.080	13.450	11.946	12,418,200
2024-02-06	13.070	13.310	13.040	13.140	11.671	8,216,600
2024-02-05	13.110	13.250	13.060	13.110	11.644	4,557,800
2024-02-02	13.250	13.280	13.010	13.150	11.680	8,316,100
2024-02-01	13.140	13.240	13.010	13.220	11.742	5,511,800
2024-01-31	13.240	13.430	13.120	13.120	11.653	4,367,700
2024-01-30	13.310	13.330	13.090	13.150	11.680	6,326,600
2024-01-29	13.280	13.380	13.200	13.250	11.768	3,529,200
2024-01-26	13.320	13.410	13.230	13.270	11.786	2,410,400
2024-01-25	13.340	13.440	13.260	13.310	11.822	2,534,600
2024-01-24	13.550	13.600	13.320	13.340	11.848	2,709,100
2024-01-23	13.430	13.640	13.380	13.510	11.999	7,640,500
2024-01-22	13.500	13.550	13.280	13.400	11.902	3,547,600
2024-01-19	13.320	13.640	13.240	13.510	11.999	6,209,500
2024-01-18	13.450	13.510	13.290	13.360	11.866	5,300,800
2024-01-17	13.400	13.540	13.320	13.460	11.955	4,754,600
2024-01-16	13.650	13.720	13.400	13.400	11.902	5,217,900
2024-01-15	13.720	13.810	13.580	13.810	12.266	2,559,900
2024-01-12	13.640	14.080	13.640	13.730	12.195	3,731,200
2024-01-11	13.790	13.880	13.580	13.710	12.177	3,983,200
2024-01-10	13.980	13.980	13.610	13.820	12.275	4,045,100
2024-01-09	13.830	13.980	13.770	13.940	12.381	3,495,100
2024-01-08	13.760	14.130	13.690	13.990	12.426	5,943,500
2024-01-05	13.760	13.920	13.680	13.830	12.284	3,589,900
2024-01-04	13.920	13.960	13.650	13.740	12.204	5,449,400
2024-01-03	13.940	14.020	13.780	13.970	12.408	4,541,200
2024-01-02	14.070	14.130	13.820	13.990	12.426	4,084,400
2023-12-28	14.260	14.330	14.160	14.180	12.594	3,423,500
2023-12-27	14.350	14.390	14.250	14.330	12.728	3,160,200
2023-12-26	14.410	14.420	14.250	14.350	12.745	2,940,300
2023-12-22	14.360	14.520	14.270	14.350	12.745	10,245,700
2023-12-21	14.320	14.380	14.140	14.350	12.745	6,211,500
2023-12-20	14.550	14.550	14.200	14.200	12.612	5,609,100
2023-12-19	14.300	14.580	14.230	14.530	12.905	7,836,900
2023-12-18	14.280	14.330	14.100	14.250	12.657	4,677,200
2023-12-15	14.420	14.440	14.010	14.210	12.621	5,850,300
2023-12-14	14.330	14.430	14.210	14.320	12.719	9,707,900
2023-12-13	13.930	14.210	13.850	14.200	12.612	9,647,400
2023-12-12	14.120	14.170	13.910	13.910	12.355	2,853,000
2023-12-11	14.000	14.220	13.940	14.060	12.488	3,971,400
2023-12-08	13.990	14.170	13.680	14.050	12.479	5,513,800
2023-12-07	13.870	14.020	13.780	13.900	12.346	4,526,600
2023-12-06	13.890	14.030	13.810	13.870	12.319	3,878,300
2023-12-05	13.680	13.890	13.540	13.830	12.284	4,570,500
2023-12-04	13.750	13.890	13.650	13.670	12.142	5,756,800
2023-12-01	13.540	13.970	13.300	13.790	12.248	8,157,900
2023-11-30	13.440	13.610	13.290	13.540	12.026	9,067,500
2023-11-29	13.210	13.450	13.200	13.380	11.884	4,943,600

← NewerPage 12 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.