Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.550	14.780	14.420	14.710	14.056	4,932,500
2026-07-21	14.510	14.540	14.270	14.460	13.818	4,976,100
2026-07-20	14.610	14.680	14.500	14.560	13.913	2,929,400
2026-07-17	14.770	14.830	14.570	14.610	13.961	3,269,000
2026-07-16	14.920	14.980	14.730	14.820	14.162	5,470,200
2026-07-15	15.080	15.180	14.930	14.960	14.295	6,696,700
2026-07-14	15.000	15.170	14.910	15.150	14.477	5,730,300
2026-07-13	15.100	15.160	14.850	14.970	14.305	7,234,400
2026-07-10	15.130	15.210	14.830	15.150	14.477	9,369,100
2026-07-09	14.520	14.710	14.470	14.670	14.018	6,648,400
2026-07-08	14.550	14.600	14.270	14.460	13.818	10,723,300
2026-07-07	14.720	14.770	14.550	14.640	13.990	7,821,000
2026-07-06	14.660	14.790	14.510	14.670	14.018	11,303,400
2026-07-03	14.710	14.920	14.600	14.830	14.171	3,976,100
2026-07-02	14.560	14.650	14.420	14.630	13.980	9,985,900
2026-07-01	14.390	14.540	14.340	14.420	13.779	11,209,500
2026-06-30	14.520	14.710	14.410	14.620	13.970	7,938,500
2026-06-29	14.830	14.930	14.630	14.700	14.047	6,682,200
2026-06-26	14.340	14.630	14.210	14.480	13.837	9,146,200
2026-06-25	14.380	14.640	14.340	14.370	13.732	12,479,400
2026-06-24	14.190	14.390	14.090	14.260	13.626	10,796,000
2026-06-23	13.740	14.280	13.740	14.210	13.579	8,920,900
2026-06-22	13.690	13.980	13.680	13.920	13.302	8,142,500
2026-06-19	13.710	13.790	13.540	13.670	13.063	5,138,500
2026-06-18	13.690	14.020	13.660	13.750	13.139	8,003,000
2026-06-17	14.090	14.200	13.760	13.830	13.216	10,485,900
2026-06-16	13.930	14.090	13.900	14.000	13.378	8,018,000
2026-06-15	14.300	14.580	13.980	13.980	13.359	9,674,700
2026-06-12	14.030	14.150	13.870	13.950	13.330	11,928,400
2026-06-11	13.860	14.170	13.700	14.100	13.474	13,306,800
2026-06-10	13.980	13.980	13.750	13.800	13.187	8,239,500
2026-06-09	14.120	14.160	13.890	14.030	13.407	10,663,800
2026-06-08	13.870	14.040	13.840	13.890	13.273	6,911,500
2026-06-05	13.950	14.150	13.870	13.960	13.340	9,926,300
2026-06-03	13.970	14.080	13.790	13.980	13.359	15,162,200
2026-06-02	14.020	14.350	14.020	14.150	13.521	10,538,800
2026-06-01	14.190	14.240	13.980	14.130	13.502	11,119,600
2026-05-29	14.090	14.240	13.760	14.110	13.483	21,315,900
2026-05-28	14.490	14.570	14.130	14.130	13.502	9,356,200
2026-05-27	14.710	14.810	14.290	14.330	13.693	5,348,200
2026-05-26	14.620	14.690	14.420	14.510	13.865	4,816,900
2026-05-25	14.680	14.860	14.630	14.710	14.056	2,422,300
2026-05-22	14.800	14.980	14.420	14.500	13.856	10,684,600
2026-05-21	15.010	15.150	14.850	15.000	14.334	7,297,800
2026-05-20	14.810	15.410	14.790	15.230	14.553	7,195,100
2026-05-19	14.380	14.730	14.380	14.680	14.028	11,658,800
2026-05-18	14.580	14.830	14.550	14.740	14.085	11,190,400
2026-05-15	14.430	14.800	14.330	14.710	14.056	15,081,000
2026-05-14	14.720	14.890	14.720	14.760	14.104	4,094,700
2026-05-13	15.040	15.230	14.640	14.670	14.018	12,946,500
2026-05-12	15.320	15.450	15.150	15.150	14.477	6,714,000
2026-05-11	15.720	15.870	15.310	15.450	14.764	9,845,600
2026-05-08	15.960	16.080	15.790	15.870	15.165	5,703,400
2026-05-07	15.830	15.960	15.610	15.670	14.974	9,526,300
2026-05-06	15.830	16.130	15.780	15.940	15.232	5,286,200
2026-05-05	15.540	15.770	15.440	15.600	14.907	12,110,700
2026-05-04	16.190	16.200	15.630	15.640	14.945	7,180,600
2026-04-30	15.770	16.100	15.520	16.000	15.289	9,206,900
2026-04-29	15.660	15.880	15.500	15.540	14.850	7,615,500
2026-04-28	15.810	16.010	15.650	15.990	15.280	6,820,300

← NewerPage 2 of 21 · 1,248 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.