Motiva Infraestrutura de Mobilidade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 16.500 | 16.500 | 15.970 | 16.080 | 15.366 | 6,940,500 |
| 2026-04-24 | 16.400 | 16.530 | 16.260 | 16.480 | 15.748 | 4,416,700 |
| 2026-04-23 | 16.720 | 16.950 | 16.400 | 16.480 | 15.748 | 4,859,700 |
| 2026-04-22 | 17.270 | 17.320 | 16.710 | 16.810 | 16.063 | 9,218,500 |
| 2026-04-20 | 17.630 | 17.630 | 17.390 | 17.450 | 16.614 | 5,129,300 |
← NewerPage 3 of 3 · 125 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.