Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11.560	12.090	11.560	11.710	10.237	14,752,200
2023-03-08	11.110	11.710	11.000	11.620	10.158	15,831,900
2023-03-07	10.970	11.090	10.850	11.050	9.660	6,114,200
2023-03-06	10.860	11.030	10.690	10.970	9.590	6,376,700
2023-03-03	10.820	10.870	10.680	10.780	9.424	6,943,700
2023-03-02	10.900	10.950	10.750	10.760	9.407	4,035,000
2023-03-01	10.990	11.110	10.740	10.900	9.529	7,927,100
2023-02-28	10.990	11.230	10.920	10.990	9.608	7,938,800
2023-02-27	11.000	11.250	10.930	10.980	9.599	7,717,200
2023-02-24	11.040	11.190	10.860	11.020	9.634	7,439,400
2023-02-23	10.910	11.090	10.840	11.020	9.634	7,555,400
2023-02-22	10.960	11.160	10.510	10.960	9.581	14,554,400
2023-02-17	11.100	11.200	10.830	10.960	9.581	10,441,400
2023-02-16	10.810	11.170	10.620	11.080	9.686	12,675,700
2023-02-15	11.090	11.190	10.770	11.120	9.721	13,467,800
2023-02-14	11.300	11.400	10.990	11.060	9.669	18,245,300
2023-02-13	11.300	11.410	11.110	11.250	9.835	7,913,000
2023-02-10	11.080	11.290	10.970	11.230	9.817	7,831,500
2023-02-09	11.340	11.360	11.070	11.110	9.713	5,193,800
2023-02-08	11.340	11.390	11.120	11.350	9.922	7,024,600
2023-02-07	11.360	11.510	11.230	11.260	9.844	8,306,800
2023-02-06	11.220	11.450	11.160	11.380	9.949	11,352,400
2023-02-03	11.590	11.630	11.200	11.250	9.835	10,582,600
2023-02-02	11.610	11.900	11.560	11.640	10.176	9,682,000
2023-02-01	11.720	11.820	11.570	11.690	10.220	9,160,200
2023-01-31	11.810	11.890	11.610	11.760	10.281	10,252,600
2023-01-30	11.730	11.880	11.680	11.780	10.298	5,955,700
2023-01-27	11.810	11.830	11.680	11.740	10.263	5,794,700
2023-01-26	11.980	12.070	11.740	11.830	10.342	6,405,600
2023-01-25	11.720	12.120	11.660	11.940	10.438	7,563,900
2023-01-24	11.950	12.080	11.540	11.750	10.272	9,328,000
2023-01-23	12.150	12.310	11.890	11.900	10.403	14,307,200
2023-01-20	11.990	12.220	11.930	11.950	10.447	25,484,000
2023-01-19	11.260	12.050	11.230	11.990	10.482	15,505,200
2023-01-18	11.370	11.700	11.300	11.400	9.966	22,172,200
2023-01-17	11.100	11.310	11.100	11.240	9.826	8,221,500
2023-01-16	11.360	11.570	11.000	11.080	9.686	13,677,400
2023-01-13	11.580	11.780	11.450	11.480	10.036	24,623,900
2023-01-12	11.330	11.830	11.240	11.650	10.185	45,235,500
2023-01-11	10.860	11.370	10.850	11.360	9.931	14,899,600
2023-01-10	10.390	10.950	10.340	10.870	9.503	13,032,400
2023-01-09	10.420	10.610	10.340	10.430	9.118	7,035,700
2023-01-06	10.370	10.620	10.360	10.450	9.136	6,921,500
2023-01-05	10.250	10.430	10.130	10.330	9.031	9,546,000
2023-01-04	10.140	10.310	10.040	10.190	8.908	10,068,700
2023-01-03	10.220	10.430	10.050	10.060	8.795	5,901,000
2023-01-02	10.670	10.670	10.220	10.290	8.996	4,527,400
2022-12-29	10.870	11.100	10.800	10.820	9.459	9,549,400
2022-12-28	10.600	10.880	10.590	10.820	9.459	8,399,200
2022-12-27	10.800	10.830	10.480	10.550	9.223	4,858,500
2022-12-26	10.950	10.990	10.630	10.770	9.415	2,759,900
2022-12-23	10.870	11.350	10.830	11.100	9.704	5,844,600
2022-12-22	10.570	10.840	10.570	10.810	9.450	5,343,900
2022-12-21	10.690	10.690	10.390	10.570	9.240	12,677,300
2022-12-20	10.520	10.850	10.440	10.660	9.319	5,390,500
2022-12-19	10.130	10.670	10.040	10.530	9.205	13,861,100
2022-12-16	10.270	10.340	10.020	10.130	8.856	19,033,300
2022-12-15	10.210	10.540	10.160	10.290	8.996	8,748,100
2022-12-14	10.360	10.540	10.080	10.350	9.048	23,976,100
2022-12-13	10.650	10.820	10.250	10.280	8.987	15,160,400

← NewerPage 16 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.