Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	13.460	14.110	13.250	14.080	11.951	20,041,500
2022-03-23	12.910	13.160	12.830	13.100	11.119	5,061,900
2022-03-22	12.940	13.060	12.860	12.950	10.992	5,943,600
2022-03-21	12.750	12.970	12.660	12.810	10.873	3,330,000
2022-03-18	12.800	12.930	12.660	12.850	10.907	13,524,000
2022-03-17	12.390	12.880	12.300	12.780	10.848	10,443,300
2022-03-16	11.820	12.370	11.770	12.360	10.491	13,447,900
2022-03-15	11.690	11.870	11.570	11.780	9.999	5,813,300
2022-03-14	12.010	12.150	11.650	11.740	9.965	5,497,400
2022-03-11	12.260	12.360	11.870	11.890	10.092	11,916,000
2022-03-10	12.160	12.320	12.060	12.180	10.338	6,287,300
2022-03-09	11.710	12.410	11.690	12.330	10.466	13,863,800
2022-03-08	11.100	11.730	11.030	11.670	9.905	17,441,700
2022-03-07	11.290	11.300	10.970	11.030	9.362	7,321,900
2022-03-04	11.660	11.730	11.260	11.370	9.651	6,724,700
2022-03-03	11.680	11.780	11.500	11.670	9.905	5,887,000
2022-03-02	11.810	11.940	11.590	11.620	9.863	6,539,300
2022-02-25	12.380	12.380	11.630	11.760	9.982	16,983,900
2022-02-24	12.310	12.440	12.100	12.410	10.534	12,914,400
2022-02-23	12.750	12.920	12.650	12.650	10.737	5,415,800
2022-02-22	12.800	12.960	12.700	12.850	10.907	6,940,600
2022-02-21	12.870	12.950	12.620	12.620	10.712	2,814,200
2022-02-18	13.030	13.070	12.890	12.890	10.941	5,883,800
2022-02-17	12.860	13.070	12.680	12.920	10.966	15,219,700
2022-02-16	12.740	12.930	12.650	12.900	10.949	7,356,400
2022-02-15	12.560	12.800	12.530	12.740	10.814	5,129,100
2022-02-14	12.480	12.570	12.350	12.490	10.601	5,932,800
2022-02-11	12.500	12.710	12.420	12.460	10.576	7,291,500
2022-02-10	12.520	12.560	12.340	12.450	10.567	4,065,100
2022-02-09	12.550	12.620	12.440	12.520	10.627	4,650,100
2022-02-08	12.380	12.610	12.200	12.420	10.542	4,928,700
2022-02-07	12.400	12.450	12.230	12.360	10.491	3,522,300
2022-02-04	12.650	12.700	12.220	12.420	10.542	7,581,800
2022-02-03	12.750	12.970	12.620	12.690	10.771	6,957,500
2022-02-02	12.850	13.030	12.740	12.750	10.822	5,910,200
2022-02-01	13.040	13.170	12.720	12.860	10.915	10,916,300
2022-01-31	12.690	13.160	12.600	13.000	11.034	7,792,300
2022-01-28	12.600	12.780	12.500	12.730	10.805	7,253,400
2022-01-27	12.490	12.830	12.420	12.750	10.822	13,618,400
2022-01-26	12.250	12.540	12.150	12.400	10.525	11,253,600
2022-01-25	11.900	12.200	11.850	12.150	10.313	6,566,300
2022-01-24	12.140	12.180	11.840	12.030	10.211	8,491,100
2022-01-21	11.810	12.250	11.760	12.100	10.270	11,785,700
2022-01-20	11.430	12.000	11.380	11.930	10.126	13,367,800
2022-01-19	11.430	11.600	11.240	11.350	9.634	14,986,600
2022-01-18	11.200	11.400	11.120	11.330	9.617	7,411,400
2022-01-17	11.380	11.430	11.210	11.240	9.540	5,123,500
2022-01-14	11.340	11.470	11.250	11.390	9.668	5,184,200
2022-01-13	11.360	11.540	11.290	11.400	9.676	5,848,300
2022-01-12	11.000	11.490	10.980	11.430	9.702	21,990,600
2022-01-11	10.970	11.060	10.830	11.030	9.362	7,087,300
2022-01-10	11.200	11.200	10.960	10.990	9.328	9,692,100
2022-01-07	11.030	11.400	10.860	11.260	9.557	11,105,300
2022-01-06	11.250	11.350	10.940	11.010	9.345	7,523,600
2022-01-05	11.400	11.570	11.240	11.260	9.557	10,856,500
2022-01-04	11.440	11.690	11.340	11.430	9.702	9,099,100
2022-01-03	11.670	11.920	11.320	11.440	9.710	10,991,500
2021-12-30	11.690	11.690	11.440	11.590	9.838	13,641,900
2021-12-29	11.820	11.820	11.530	11.590	9.838	4,772,300
2021-12-28	11.850	11.930	11.660	11.780	9.999	3,762,300

← NewerPage 20 of 21 · 1,246 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.