Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.960	12.110	11.780	11.880	10.084	4,737,000
2021-12-23	12.100	12.100	11.870	11.920	10.118	4,233,500
2021-12-22	12.120	12.140	11.820	12.000	10.186	6,471,100
2021-12-21	11.900	12.150	11.760	12.130	10.296	7,648,800
2021-12-20	12.340	12.340	11.640	11.930	10.126	10,037,800
2021-12-17	12.330	12.400	12.130	12.150	10.313	10,879,300
2021-12-16	12.680	12.700	12.380	12.470	10.584	7,649,600
2021-12-15	12.420	12.660	12.300	12.560	10.661	9,344,600
2021-12-14	12.500	12.600	12.280	12.420	10.542	11,119,100
2021-12-13	12.510	12.600	12.280	12.300	10.440	6,927,300
2021-12-10	12.620	12.720	12.410	12.500	10.610	7,252,800
2021-12-09	12.610	12.660	12.180	12.310	10.449	10,608,900
2021-12-08	13.050	13.100	12.580	12.710	10.788	17,805,300
2021-12-07	13.070	13.120	12.570	13.120	11.136	14,082,600
2021-12-06	13.020	13.560	12.880	12.950	10.992	18,430,800
2021-12-03	12.100	12.800	12.080	12.560	10.661	10,180,900
2021-12-02	11.860	12.110	11.760	12.070	10.245	8,632,500
2021-12-01	12.480	12.620	11.660	11.700	9.931	15,679,800
2021-11-30	11.470	12.310	11.320	12.310	10.384	26,223,800
2021-11-29	11.850	11.860	11.470	11.510	9.709	18,717,700
2021-11-26	11.510	11.800	11.410	11.690	9.861	6,222,000
2021-11-25	11.600	11.950	11.570	11.820	9.971	4,830,500
2021-11-24	11.400	11.790	11.210	11.580	9.768	9,522,100
2021-11-23	11.740	11.740	11.130	11.480	9.684	117,425,700
2021-11-22	12.050	12.180	11.580	11.640	9.819	9,508,800
2021-11-19	11.970	12.240	11.940	12.030	10.148	9,116,600
2021-11-18	11.900	12.260	11.840	11.940	10.072	7,487,900
2021-11-17	11.990	12.080	11.700	11.850	9.996	24,176,000
2021-11-16	11.860	12.020	11.710	11.900	10.038	20,830,700
2021-11-12	12.040	12.130	11.640	11.810	9.962	8,649,600
2021-11-11	11.810	12.080	11.760	11.880	10.021	6,675,800
2021-11-10	11.600	11.890	11.580	11.640	9.819	5,401,000
2021-11-09	11.500	11.830	11.480	11.620	9.802	9,230,700
2021-11-08	11.620	11.710	11.410	11.460	9.667	7,679,900
2021-11-05	11.580	11.970	11.570	11.720	9.886	8,668,800
2021-11-04	11.420	11.610	11.310	11.490	9.692	7,170,600
2021-11-03	11.010	11.630	10.990	11.490	9.692	15,842,400
2021-11-01	11.660	11.730	11.100	11.110	9.372	20,885,500
2021-10-29	11.540	11.980	11.390	11.430	9.642	23,702,900
2021-10-28	11.730	11.840	11.390	11.500	9.701	10,425,400
2021-10-27	11.460	11.850	11.420	11.650	9.827	23,979,000
2021-10-26	11.700	11.930	11.390	11.420	9.633	11,430,800
2021-10-25	11.670	12.010	11.550	11.870	10.013	13,500,300
2021-10-22	11.610	11.780	10.940	11.530	9.726	28,702,000
2021-10-21	12.100	12.350	11.820	11.920	10.055	16,813,100
2021-10-20	12.270	12.560	12.160	12.390	10.452	15,591,200

← NewerPage 21 of 21 · 1,246 trading days

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.