Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.320	12.540	12.300	12.530	10.703	6,022,000
2022-06-20	12.500	12.600	12.300	12.330	10.533	4,679,900
2022-06-17	12.230	12.510	12.230	12.470	10.652	11,084,300
2022-06-15	12.430	12.650	12.340	12.490	10.669	7,944,000
2022-06-14	12.410	12.470	12.210	12.310	10.516	5,285,100
2022-06-13	12.920	13.000	12.350	12.400	10.592	5,496,500
2022-06-10	13.090	13.200	12.920	13.050	11.148	7,658,500
2022-06-09	12.950	13.350	12.870	13.230	11.301	9,523,700
2022-06-08	13.070	13.290	12.860	12.940	11.054	10,191,800
2022-06-07	13.110	13.210	13.020	13.140	11.225	6,383,300
2022-06-06	13.300	13.320	13.100	13.150	11.233	8,359,900
2022-06-03	13.390	13.420	13.250	13.250	11.319	4,851,500
2022-06-02	13.340	13.570	13.210	13.450	11.489	5,044,500
2022-06-01	13.510	13.560	13.120	13.190	11.267	6,787,900
2022-05-31	13.060	13.340	13.010	13.340	11.395	12,486,400
2022-05-30	13.230	13.230	12.940	13.010	11.113	3,633,100
2022-05-27	13.150	13.240	13.090	13.150	11.233	5,810,400
2022-05-26	13.210	13.230	13.090	13.130	11.216	7,276,100
2022-05-25	13.090	13.210	13.030	13.200	11.276	6,501,900
2022-05-24	12.960	13.210	12.890	13.200	11.276	13,743,500
2022-05-23	13.170	13.270	13.050	13.100	11.190	6,630,700
2022-05-20	13.110	13.180	12.900	13.030	11.131	10,554,800
2022-05-19	13.120	13.120	12.810	12.940	11.054	12,195,900
2022-05-18	13.100	13.190	12.810	13.020	11.122	12,307,200
2022-05-17	12.770	13.250	12.770	13.150	11.233	7,775,900
2022-05-16	12.500	12.720	12.410	12.660	10.815	5,485,300
2022-05-13	12.370	12.680	12.260	12.460	10.644	12,364,700
2022-05-12	12.220	12.410	12.150	12.290	10.498	6,399,400
2022-05-11	12.100	12.360	12.000	12.250	10.464	21,085,400
2022-05-10	11.800	12.120	11.760	12.000	10.251	14,686,400
2022-05-09	11.770	11.970	11.720	11.760	10.046	5,445,200
2022-05-06	12.120	12.120	11.840	11.980	10.234	9,405,300
2022-05-05	12.340	12.340	11.990	12.140	10.370	8,951,400
2022-05-04	12.100	12.580	11.950	12.580	10.746	17,754,800
2022-05-03	12.180	12.270	11.930	12.140	10.370	8,339,900
2022-05-02	12.430	12.570	12.030	12.180	10.404	12,226,000
2022-04-29	13.180	13.260	12.410	12.410	10.601	16,466,400
2022-04-28	13.150	13.240	12.970	13.080	11.173	4,316,700
2022-04-27	13.440	13.530	13.020	13.180	11.259	17,475,000
2022-04-26	13.290	13.600	13.240	13.370	11.421	22,299,500
2022-04-25	13.170	13.490	12.950	13.450	11.489	10,279,100
2022-04-22	13.570	13.570	13.250	13.340	11.395	11,407,100
2022-04-20	13.620	14.100	13.610	13.750	11.746	7,486,400
2022-04-19	13.550	13.820	13.480	13.750	11.671	7,455,500
2022-04-18	13.470	13.870	13.410	13.650	11.586	9,868,600
2022-04-14	13.500	13.560	13.360	13.500	11.459	5,605,300
2022-04-13	13.540	13.770	13.490	13.530	11.484	7,290,000
2022-04-12	13.670	13.860	13.450	13.580	11.527	6,014,900
2022-04-11	13.430	13.780	13.420	13.500	11.459	7,249,200
2022-04-08	13.510	13.810	13.500	13.610	11.552	8,024,400
2022-04-07	13.380	13.670	13.190	13.560	11.510	10,938,500
2022-04-06	13.590	13.630	13.330	13.500	11.459	11,579,300
2022-04-05	13.790	13.950	13.640	13.670	11.603	4,438,000
2022-04-04	14.290	14.290	13.790	13.800	11.713	8,940,700
2022-04-01	13.850	14.240	13.850	14.240	12.087	12,285,700
2022-03-31	13.700	13.820	13.600	13.700	11.628	7,450,100
2022-03-30	13.830	13.890	13.580	13.650	11.586	9,886,700
2022-03-29	14.200	14.220	13.780	13.830	11.739	10,015,300
2022-03-28	14.130	14.250	13.900	13.970	11.858	8,131,900
2022-03-25	14.000	14.400	14.000	14.170	12.027	14,978,300

← NewerPage 19 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.