Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.200	13.590	13.200	13.210	11.733	7,245,500
2023-11-27	13.120	13.340	12.940	13.300	11.813	4,997,800
2023-11-24	13.130	13.190	12.980	13.060	11.600	3,238,100
2023-11-23	13.240	13.300	13.090	13.220	11.742	3,929,200
2023-11-22	13.080	13.470	13.080	13.170	11.697	9,476,000
2023-11-21	13.030	13.140	12.940	13.050	11.591	4,592,300
2023-11-20	13.210	13.220	12.950	13.050	11.591	5,015,200
2023-11-17	13.370	13.390	13.030	13.110	11.644	7,727,700
2023-11-16	13.190	13.480	13.160	13.320	11.831	9,282,200
2023-11-14	12.510	13.310	12.490	13.130	11.662	13,893,000
2023-11-13	12.490	12.590	12.300	12.520	11.120	5,272,400
2023-11-10	12.580	12.730	12.470	12.500	11.102	3,902,900
2023-11-09	12.410	12.770	12.400	12.430	11.040	5,177,100
2023-11-08	12.440	12.730	12.410	12.410	11.022	5,353,300
2023-11-07	12.270	12.570	12.180	12.480	11.085	5,300,200
2023-11-06	12.470	12.510	12.150	12.220	10.854	5,806,400
2023-11-03	12.450	12.560	12.300	12.350	10.969	9,198,900
2023-11-01	12.180	12.310	11.800	12.040	10.694	26,529,300
2023-10-31	11.940	12.120	11.810	11.980	10.640	8,722,800
2023-10-30	12.210	12.470	12.010	12.110	10.617	13,981,100
2023-10-27	12.260	12.340	11.740	11.810	10.354	7,554,400
2023-10-26	12.040	12.300	12.040	12.270	10.757	5,227,700
2023-10-25	12.210	12.260	11.840	12.010	10.529	8,068,200
2023-10-24	12.210	12.420	12.140	12.240	10.731	5,918,600
2023-10-23	11.720	12.320	11.690	12.210	10.704	13,767,500
2023-10-20	11.820	11.900	11.630	11.780	10.327	10,935,100
2023-10-19	11.780	12.060	11.750	11.900	10.433	5,643,800
2023-10-18	12.050	12.110	11.770	11.800	10.345	7,286,900
2023-10-17	12.140	12.210	11.990	12.050	10.564	4,055,700
2023-10-16	12.360	12.370	12.120	12.230	10.722	5,016,700
2023-10-13	12.690	12.690	12.190	12.260	10.748	9,708,600
2023-10-11	12.760	12.820	12.620	12.720	11.151	6,079,600
2023-10-10	12.600	12.830	12.500	12.760	11.187	5,440,000
2023-10-09	12.230	12.610	12.140	12.540	10.994	8,139,600
2023-10-06	12.070	12.330	11.910	12.240	10.731	8,221,900
2023-10-05	12.180	12.370	12.070	12.240	10.731	3,306,400
2023-10-04	12.190	12.330	12.180	12.230	10.722	4,896,800
2023-10-03	12.600	12.660	12.150	12.200	10.696	8,748,700
2023-10-02	12.860	12.970	12.590	12.630	11.073	11,465,300
2023-09-29	12.960	13.000	12.840	12.890	11.301	12,049,500
2023-09-28	12.490	12.850	12.460	12.810	11.230	15,105,600
2023-09-27	12.500	12.670	12.260	12.480	10.941	15,138,100
2023-09-26	12.800	13.160	12.370	12.490	10.950	26,052,800
2023-09-25	12.610	12.780	12.580	12.710	11.143	7,738,600
2023-09-22	12.600	12.740	12.560	12.590	11.038	7,096,900
2023-09-21	12.680	12.760	12.530	12.590	11.038	7,064,900
2023-09-20	12.900	12.950	12.790	12.790	11.213	5,102,200
2023-09-19	12.770	13.040	12.710	12.860	11.274	11,924,000
2023-09-18	12.630	12.920	12.610	12.740	11.169	7,675,900
2023-09-15	12.480	12.730	12.400	12.610	11.055	14,840,700
2023-09-14	12.480	12.570	12.430	12.480	10.941	3,995,900
2023-09-13	12.580	12.700	12.450	12.450	10.915	8,000,200
2023-09-12	12.470	12.560	12.400	12.540	10.994	4,623,900
2023-09-11	12.320	12.490	12.250	12.440	10.906	5,047,500
2023-09-08	12.250	12.330	12.200	12.260	10.748	4,950,300
2023-09-06	12.400	12.480	12.260	12.260	10.748	5,465,600
2023-09-05	12.460	12.530	12.300	12.400	10.871	4,752,600
2023-09-04	12.650	12.720	12.540	12.600	11.046	4,459,900
2023-09-01	12.480	12.720	12.480	12.660	11.099	7,622,200
2023-08-31	12.850	12.850	12.460	12.460	10.924	8,318,700

← NewerPage 13 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.