Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	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
2026-04-17	17.800	17.810	17.450	17.610	16.766	9,322,000
2026-04-16	17.590	17.670	17.140	17.280	16.452	7,460,400
2026-04-15	17.400	17.780	17.400	17.580	16.737	9,410,900
2026-04-14	16.900	17.550	16.830	17.530	16.690	11,674,200
2026-04-13	16.820	16.990	16.640	16.900	16.090	8,436,500
2026-04-10	16.740	17.140	16.640	16.950	16.138	9,626,100
2026-04-09	16.520	16.700	16.380	16.700	15.899	18,787,800
2026-04-08	16.700	17.300	16.360	16.440	15.652	19,880,000
2026-04-07	16.050	16.130	15.880	16.010	15.243	6,176,200
2026-04-06	16.190	16.260	15.900	16.080	15.309	15,916,700
2026-04-02	15.680	16.240	15.660	16.190	15.414	7,927,200
2026-04-01	15.970	16.720	15.840	16.060	15.290	26,337,700
2026-03-31	15.420	15.970	15.290	15.810	15.052	9,825,900
2026-03-30	15.410	15.410	15.110	15.240	14.509	5,194,700
2026-03-27	15.270	15.400	15.020	15.260	14.529	8,138,800
2026-03-26	15.600	15.620	15.270	15.270	14.538	7,698,000
2026-03-25	15.630	15.820	15.550	15.730	14.976	4,158,200
2026-03-24	15.280	15.420	15.110	15.360	14.624	6,948,700
2026-03-23	15.130	15.670	15.060	15.530	14.786	11,664,600
2026-03-20	15.230	15.230	14.650	14.770	14.062	12,863,400
2026-03-19	14.300	15.330	14.300	15.120	14.395	12,001,100
2026-03-18	15.090	15.410	14.990	15.150	14.424	9,946,600
2026-03-17	15.150	15.480	15.000	15.190	14.462	14,123,600
2026-03-16	15.180	15.290	15.110	15.250	14.519	6,630,700
2026-03-13	15.180	15.310	14.870	14.870	14.157	8,592,600
2026-03-12	15.560	15.610	15.080	15.080	14.357	9,273,200
2026-03-11	15.720	16.130	15.700	15.950	15.185	2,946,700
2026-03-10	15.860	16.250	15.660	16.020	15.252	11,538,800
2026-03-09	15.320	15.710	15.260	15.710	14.957	8,787,000
2026-03-06	15.640	15.920	15.440	15.590	14.843	15,199,900
2026-03-05	16.130	16.280	15.750	15.830	15.071	8,127,700
2026-03-04	16.050	16.390	15.920	16.360	15.576	11,067,900
2026-03-03	15.780	16.180	15.300	15.770	15.014	16,663,600
2026-03-02	16.420	16.760	16.320	16.510	15.719	25,155,800
2026-02-27	16.680	16.760	16.470	16.650	15.852	12,213,000
2026-02-26	16.780	16.990	16.670	16.830	16.023	17,705,700
2026-02-25	17.110	17.120	16.530	16.680	15.880	9,150,200
2026-02-24	16.780	17.050	16.560	17.000	16.185	14,483,000
2026-02-23	16.410	16.720	16.300	16.700	15.899	19,138,500
2026-02-20	16.040	16.540	15.960	16.410	15.623	15,269,500
2026-02-19	16.310	16.340	15.760	16.200	15.423	48,669,400
2026-02-18	16.530	16.560	16.090	16.200	15.423	14,779,900
2026-02-13	16.420	16.470	16.130	16.370	15.585	13,456,000
2026-02-12	17.040	17.150	16.600	16.650	15.852	13,627,200
2026-02-11	17.160	17.470	17.000	17.150	16.328	7,836,300
2026-02-10	17.400	17.400	16.580	16.990	16.176	7,654,500
2026-02-09	17.110	17.250	16.980	17.180	16.356	12,378,500
2026-02-06	16.920	17.190	16.790	17.030	16.214	5,631,200
2026-02-05	16.840	17.060	16.730	16.930	16.118	4,945,000
2026-02-04	17.360	17.360	16.630	16.730	15.928	5,952,400
2026-02-03	17.150	17.450	16.810	17.210	16.385	10,719,200
2026-02-02	16.980	17.000	16.730	17.000	16.185	7,106,500
2026-01-30	16.630	16.860	16.410	16.760	15.957	9,830,100
2026-01-29	17.110	17.170	16.320	16.710	15.909	9,882,000
2026-01-28	16.950	17.040	16.770	17.010	16.195	12,895,700

← NewerPage 3 of 21 · 1,250 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.