Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	10.750	10.840	10.450	10.590	9.258	16,050,700
2022-12-09	11.220	11.220	10.780	10.780	9.424	6,466,400
2022-12-08	11.420	11.420	11.070	11.150	9.747	8,817,700
2022-12-07	11.440	11.660	11.390	11.470	10.027	5,712,300
2022-12-06	11.080	11.510	11.010	11.480	10.036	8,815,700
2022-12-05	11.590	11.610	10.980	11.030	9.643	9,250,700
2022-12-02	11.560	11.820	11.470	11.680	10.211	11,045,900
2022-12-01	11.590	11.700	11.460	11.470	10.027	6,101,800
2022-11-30	11.730	11.810	11.460	11.810	10.324	17,999,400
2022-11-29	11.620	11.890	11.480	11.750	10.272	9,533,000
2022-11-28	11.380	11.740	11.350	11.630	10.167	12,019,400
2022-11-25	11.550	11.720	11.320	11.370	9.940	11,232,900
2022-11-24	11.210	11.770	11.210	11.570	10.115	10,524,600
2022-11-23	11.180	11.210	10.980	11.130	9.730	12,152,100
2022-11-22	11.490	11.620	11.180	11.260	9.844	8,783,300
2022-11-21	11.550	11.630	11.280	11.500	10.053	11,277,900
2022-11-18	11.570	11.800	11.280	11.330	9.905	14,299,800
2022-11-17	11.420	11.570	11.190	11.530	10.080	21,751,400
2022-11-16	11.500	11.640	11.390	11.570	10.115	19,323,000
2022-11-14	11.530	11.690	11.290	11.500	10.053	11,168,700
2022-11-11	11.500	11.500	10.920	11.400	9.966	11,305,800
2022-11-10	12.100	12.150	11.140	11.260	9.844	21,947,400
2022-11-09	12.460	12.570	12.170	12.250	10.709	7,404,600
2022-11-08	12.390	12.610	12.240	12.530	10.954	10,773,200
2022-11-07	12.750	12.910	12.430	12.510	10.936	7,679,200
2022-11-04	12.980	13.110	12.810	12.930	11.304	10,792,700
2022-11-03	12.420	12.870	12.250	12.810	11.199	11,945,000
2022-11-01	12.990	13.250	12.800	13.040	11.139	48,271,300
2022-10-31	12.740	13.050	12.460	12.960	11.071	10,511,400
2022-10-28	12.460	12.830	12.420	12.830	10.960	15,608,900
2022-10-27	12.080	12.610	12.020	12.460	10.644	8,586,600
2022-10-26	12.400	12.550	12.000	12.000	10.251	7,317,100
2022-10-25	12.610	12.780	12.500	12.500	10.678	8,782,000
2022-10-24	12.800	12.860	12.590	12.710	10.857	6,871,200
2022-10-21	12.340	12.800	12.250	12.710	10.857	15,619,900
2022-10-20	12.450	12.490	12.150	12.350	10.550	10,146,600
2022-10-19	12.350	12.430	12.210	12.380	10.575	10,821,000
2022-10-18	12.270	12.380	12.100	12.380	10.575	12,071,600
2022-10-17	11.950	12.280	11.910	12.090	10.328	8,080,900
2022-10-14	12.160	12.210	11.840	11.870	10.140	7,106,300
2022-10-13	12.220	12.320	12.050	12.150	10.379	9,237,900
2022-10-11	12.470	12.630	12.230	12.290	10.498	15,208,200
2022-10-10	12.710	12.760	12.420	12.580	10.746	9,484,900
2022-10-07	12.710	12.840	12.560	12.580	10.746	7,960,300
2022-10-06	12.830	12.950	12.760	12.790	10.926	9,186,200
2022-10-05	12.820	12.920	12.670	12.800	10.934	7,691,300
2022-10-04	13.330	13.340	12.840	12.900	11.020	13,209,200
2022-10-03	12.890	13.310	12.730	13.170	11.250	47,463,800
2022-09-30	12.240	12.650	12.240	12.530	10.703	12,583,200
2022-09-29	12.520	12.590	12.370	12.450	10.635	25,711,800
2022-09-28	12.820	12.930	12.650	12.650	10.806	16,125,900
2022-09-27	13.430	13.480	12.760	12.800	10.934	28,891,200
2022-09-26	13.560	13.630	13.180	13.300	11.361	8,262,900
2022-09-23	13.710	13.850	13.570	13.680	11.686	10,555,300
2022-09-22	13.830	14.050	13.510	13.980	11.942	6,402,200
2022-09-21	13.640	13.800	13.520	13.640	11.652	5,521,100
2022-09-20	13.810	13.990	13.580	13.700	11.703	5,733,100
2022-09-19	13.420	13.880	13.420	13.810	11.797	3,815,000
2022-09-16	13.500	13.580	13.210	13.550	11.575	28,761,200
2022-09-15	13.730	13.810	13.440	13.550	11.575	12,397,000

← NewerPage 17 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.