Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.200	14.430	14.110	14.290	12.528	8,459,500
2023-06-05	14.120	14.220	13.960	14.120	12.379	4,503,100
2023-06-02	13.940	14.260	13.900	14.150	12.405	7,840,100
2023-06-01	13.550	13.900	13.460	13.860	12.151	8,067,300
2023-05-31	13.780	13.780	13.300	13.570	11.897	34,638,500
2023-05-30	13.620	13.900	13.610	13.770	12.072	8,029,600
2023-05-29	13.620	13.760	13.550	13.580	11.905	3,270,800
2023-05-26	13.810	13.820	13.520	13.680	11.993	4,274,900
2023-05-25	13.810	13.990	13.610	13.720	12.028	5,554,200
2023-05-24	13.750	13.810	13.550	13.550	11.879	7,564,700
2023-05-23	13.710	13.880	13.610	13.750	12.054	5,331,200
2023-05-22	13.890	14.080	13.500	13.720	12.028	8,767,300
2023-05-19	13.810	14.040	13.660	13.890	12.177	8,765,000
2023-05-18	13.510	13.820	13.470	13.790	12.090	8,558,200
2023-05-17	13.330	13.590	13.270	13.520	11.853	6,760,800
2023-05-16	13.660	13.860	13.230	13.230	11.599	16,658,400
2023-05-15	13.510	13.700	13.360	13.650	11.967	6,944,800
2023-05-12	13.630	13.650	13.350	13.500	11.835	8,201,300
2023-05-11	13.750	13.900	13.620	13.650	11.967	9,908,500
2023-05-10	13.800	13.900	13.670	13.750	12.054	9,655,100
2023-05-09	13.660	14.080	13.510	13.870	12.160	8,353,200
2023-05-08	13.910	14.040	13.640	13.760	12.063	14,486,900
2023-05-05	13.500	14.030	13.440	13.880	12.168	9,334,900
2023-05-04	13.740	13.820	13.470	13.510	11.844	10,995,700
2023-05-03	13.630	13.800	13.560	13.700	12.011	10,033,200
2023-05-02	13.600	13.710	13.380	13.680	11.993	11,792,500
2023-04-28	13.400	13.570	13.310	13.570	11.897	13,483,700
2023-04-27	13.220	13.370	13.110	13.320	11.677	6,233,100
2023-04-26	13.090	13.270	13.030	13.220	11.590	12,209,500
2023-04-25	12.960	13.110	12.820	13.110	11.493	12,750,400
2023-04-24	12.830	13.150	12.780	12.960	11.362	6,231,900
2023-04-20	13.000	13.130	12.790	13.000	11.397	9,862,000
2023-04-19	12.850	13.010	12.630	12.940	11.312	13,791,100
2023-04-18	13.120	13.210	12.910	13.000	11.365	5,709,300
2023-04-17	13.050	13.100	12.890	13.080	11.435	5,209,600
2023-04-14	13.190	13.220	12.900	13.050	11.408	11,888,200
2023-04-13	13.240	13.660	13.240	13.520	11.819	14,292,300
2023-04-12	13.050	13.370	12.940	13.190	11.531	15,102,700
2023-04-11	13.100	13.140	12.760	12.960	11.330	14,123,100
2023-04-10	12.930	13.170	12.830	12.850	11.234	8,055,900
2023-04-06	12.720	12.870	12.650	12.830	11.216	4,916,600
2023-04-05	12.700	12.810	12.540	12.680	11.085	6,615,400
2023-04-04	12.500	12.920	12.450	12.700	11.103	15,002,300
2023-04-03	12.790	12.800	12.250	12.640	11.050	8,959,100
2023-03-31	12.430	12.800	12.360	12.800	11.190	18,384,600
2023-03-30	11.990	12.530	11.950	12.450	10.884	33,726,500
2023-03-29	12.140	12.140	11.660	11.870	10.377	18,873,600
2023-03-28	11.920	12.160	11.810	12.120	10.595	5,930,900
2023-03-27	11.890	12.000	11.810	11.890	10.394	4,798,100
2023-03-24	11.680	11.870	11.620	11.810	10.324	6,496,900
2023-03-23	12.250	12.310	11.450	11.570	10.115	10,738,600
2023-03-22	11.800	12.340	11.740	12.090	10.569	9,219,100
2023-03-21	11.710	11.920	11.640	11.770	10.289	8,673,800
2023-03-20	12.180	12.220	11.610	11.720	10.246	8,860,500
2023-03-17	11.820	12.210	11.620	11.920	10.421	25,276,100
2023-03-16	11.860	11.960	11.720	11.910	10.412	6,615,000
2023-03-15	11.590	11.920	11.410	11.800	10.316	7,619,200
2023-03-14	12.000	12.140	11.610	11.730	10.255	9,138,800
2023-03-13	11.460	11.890	11.330	11.800	10.316	9,546,500
2023-03-10	11.490	11.750	11.460	11.550	10.097	7,907,300

← NewerPage 15 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.