Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	13.570	13.910	13.400	13.770	11.763	8,110,300
2022-09-13	14.250	14.250	13.580	13.600	11.617	9,681,100
2022-09-12	14.430	14.430	14.160	14.260	12.181	10,649,900
2022-09-09	14.200	14.560	14.140	14.400	12.301	6,847,500
2022-09-08	14.020	14.160	13.810	14.110	12.053	5,463,400
2022-09-06	14.250	14.260	13.810	13.920	11.891	7,163,500
2022-09-05	13.960	14.290	13.910	14.280	12.198	2,417,600
2022-09-02	13.860	14.120	13.770	13.960	11.925	8,020,300
2022-09-01	13.790	14.070	13.540	13.790	11.780	6,586,500
2022-08-31	14.030	14.040	13.720	13.790	11.780	12,087,200
2022-08-30	14.080	14.200	13.820	13.890	11.865	4,555,900
2022-08-29	13.860	14.130	13.790	14.070	12.019	4,782,100
2022-08-26	14.070	14.120	13.770	13.860	11.840	5,732,800
2022-08-25	14.090	14.240	14.010	14.010	11.968	3,203,200
2022-08-24	13.780	14.040	13.750	13.980	11.942	4,048,600
2022-08-23	14.250	14.250	13.860	13.980	11.942	8,591,500
2022-08-22	13.900	14.270	13.890	14.210	12.139	10,368,700
2022-08-19	14.140	14.170	13.900	14.030	11.985	10,512,200
2022-08-18	14.300	14.360	13.880	14.200	12.130	6,648,300
2022-08-17	14.110	14.250	13.860	14.250	12.173	10,834,200
2022-08-16	14.500	14.540	14.070	14.300	12.215	9,491,600
2022-08-15	14.530	14.580	14.200	14.570	12.446	10,463,500
2022-08-12	14.050	14.750	13.890	14.690	12.549	10,934,900
2022-08-11	14.170	14.180	13.630	13.760	11.754	9,175,900
2022-08-10	14.150	14.370	13.960	14.090	12.036	6,282,000
2022-08-09	14.120	14.290	13.800	13.830	11.814	6,763,200
2022-08-08	13.950	14.270	13.850	14.100	12.045	8,220,100
2022-08-05	13.800	13.970	13.660	13.790	11.780	4,818,900
2022-08-04	13.510	13.900	13.510	13.800	11.788	7,659,100
2022-08-03	13.180	13.490	13.140	13.440	11.481	13,950,800
2022-08-02	12.850	13.240	12.700	13.180	11.259	10,609,000
2022-08-01	13.040	13.170	12.810	12.910	11.028	7,509,900
2022-07-29	13.060	13.120	12.920	12.990	11.096	9,170,900
2022-07-28	12.610	13.140	12.610	13.010	11.113	8,208,700
2022-07-27	12.560	12.680	12.360	12.630	10.789	5,670,600
2022-07-26	12.430	12.490	12.350	12.440	10.627	2,970,300
2022-07-25	12.330	12.460	12.310	12.360	10.558	2,454,800
2022-07-22	12.240	12.420	12.180	12.280	10.490	3,358,700
2022-07-21	12.000	12.280	11.990	12.250	10.464	4,341,400
2022-07-20	12.000	12.270	11.940	12.130	10.362	5,603,300
2022-07-19	12.220	12.220	12.000	12.040	10.285	5,111,900
2022-07-18	12.010	12.400	12.000	12.160	10.387	7,583,000
2022-07-15	12.150	12.260	11.900	11.940	10.199	17,874,000
2022-07-14	11.720	12.150	11.710	12.120	10.353	6,662,700
2022-07-13	11.840	12.120	11.840	11.940	10.199	5,245,300
2022-07-12	11.990	12.050	11.850	12.030	10.276	4,937,600
2022-07-11	11.990	12.150	11.930	11.930	10.191	5,551,300
2022-07-08	12.460	12.480	12.080	12.140	10.370	7,782,500
2022-07-07	12.430	12.700	12.410	12.430	10.618	13,838,200
2022-07-06	12.190	12.500	12.100	12.290	10.498	11,460,600
2022-07-05	12.010	12.100	11.860	12.040	10.285	6,726,500
2022-07-04	12.340	12.350	12.100	12.190	10.413	5,523,200
2022-07-01	12.450	12.550	12.190	12.340	10.541	7,676,700
2022-06-30	12.580	12.700	12.390	12.530	10.703	13,554,900
2022-06-29	13.070	13.090	12.780	12.820	10.951	6,870,900
2022-06-28	12.980	13.190	12.780	12.910	11.028	11,621,300
2022-06-27	12.750	13.060	12.710	12.890	11.011	7,265,400
2022-06-24	12.720	12.860	12.500	12.720	10.866	4,451,900
2022-06-23	12.620	12.780	12.530	12.600	10.763	4,947,900
2022-06-22	12.350	12.700	12.280	12.560	10.729	8,859,700

← NewerPage 18 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.