Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.030	13.030	12.750	12.810	11.230	4,018,600
2023-08-29	12.930	13.090	12.880	12.950	11.353	7,958,700
2023-08-28	12.570	12.860	12.530	12.800	11.222	9,648,800
2023-08-25	12.790	12.820	12.410	12.550	11.002	8,198,300
2023-08-24	12.910	13.010	12.760	12.800	11.222	6,093,300
2023-08-23	12.930	13.060	12.870	13.010	11.406	5,425,700
2023-08-22	12.750	12.940	12.690	12.870	11.283	6,718,000
2023-08-21	12.800	12.810	12.560	12.680	11.116	4,081,300
2023-08-18	12.790	12.900	12.650	12.790	11.213	7,361,800
2023-08-17	13.210	13.210	12.750	12.750	11.178	12,104,900
2023-08-16	13.240	13.340	13.000	13.060	11.450	7,257,600
2023-08-15	13.270	13.440	13.230	13.290	11.651	9,122,500
2023-08-14	13.140	13.310	12.980	13.310	11.669	6,813,300
2023-08-11	13.350	13.380	13.000	13.160	11.537	9,349,000
2023-08-10	13.130	13.420	13.100	13.290	11.651	15,533,200
2023-08-09	13.150	13.380	13.000	13.040	11.432	6,165,200
2023-08-08	12.950	13.260	12.830	13.170	11.546	10,242,700
2023-08-07	13.050	13.160	12.940	13.020	11.414	11,176,600
2023-08-04	13.270	13.280	12.810	13.050	11.441	40,860,100
2023-08-03	13.360	13.540	13.320	13.350	11.704	24,873,000
2023-08-02	13.290	13.350	13.140	13.300	11.660	10,069,900
2023-08-01	13.280	13.360	13.070	13.270	11.634	11,383,700
2023-07-31	13.440	13.510	13.250	13.290	11.651	5,218,200
2023-07-28	13.300	13.420	13.300	13.360	11.713	3,089,800
2023-07-27	13.500	13.540	13.270	13.270	11.634	5,456,300
2023-07-26	13.410	13.500	13.360	13.430	11.774	4,874,900
2023-07-25	13.650	13.710	13.400	13.400	11.748	4,932,200
2023-07-24	13.440	13.560	13.270	13.480	11.818	8,305,900
2023-07-21	13.390	13.560	13.240	13.530	11.862	10,586,200
2023-07-20	13.610	13.610	13.360	13.410	11.756	5,266,100
2023-07-19	13.460	13.600	13.320	13.530	11.862	9,582,300
2023-07-18	13.610	13.610	13.310	13.480	11.818	5,052,300
2023-07-17	13.400	13.600	13.400	13.580	11.905	3,139,800
2023-07-14	13.680	13.720	13.380	13.460	11.800	6,735,600
2023-07-13	13.660	13.970	13.600	13.700	12.011	4,931,000
2023-07-12	13.570	13.840	13.530	13.690	12.002	4,873,300
2023-07-11	13.870	13.870	13.250	13.550	11.879	7,517,600
2023-07-10	13.760	13.950	13.660	13.820	12.116	2,882,600
2023-07-07	13.590	13.910	13.540	13.780	12.081	7,545,500
2023-07-06	13.850	13.850	13.490	13.570	11.897	6,815,600
2023-07-05	14.070	14.100	13.860	13.910	12.195	7,596,800
2023-07-04	14.000	14.190	13.920	14.060	12.326	3,638,000
2023-07-03	14.050	14.130	13.940	14.010	12.282	5,624,900
2023-06-30	13.840	14.130	13.840	14.050	12.317	12,040,900
2023-06-29	13.900	13.950	13.710	13.840	12.133	6,898,700
2023-06-28	13.850	13.910	13.730	13.810	12.107	5,264,700
2023-06-27	13.990	14.210	13.770	13.930	12.212	3,591,100
2023-06-26	14.190	14.390	13.890	13.960	12.239	4,996,700
2023-06-23	13.950	14.200	13.880	14.150	12.405	17,187,300
2023-06-22	13.960	13.980	13.740	13.950	12.230	5,627,600
2023-06-21	14.210	14.220	13.960	14.040	12.309	6,046,300
2023-06-20	14.200	14.320	14.150	14.210	12.458	5,908,700
2023-06-19	14.020	14.200	13.990	14.180	12.431	2,636,000
2023-06-16	14.170	14.350	14.050	14.060	12.326	8,974,700
2023-06-15	14.070	14.260	14.040	14.210	12.458	8,384,600
2023-06-14	14.180	14.300	13.910	14.090	12.353	18,635,300
2023-06-13	14.330	14.360	14.090	14.180	12.431	8,977,100
2023-06-12	14.240	14.330	14.190	14.290	12.528	10,068,000
2023-06-09	14.150	14.290	14.110	14.250	12.493	7,345,800
2023-06-07	14.380	14.400	13.850	14.060	12.326	8,671,200

← NewerPage 14 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.