Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.200	17.330	16.920	17.000	16.185	9,803,800
2026-01-26	17.130	17.190	16.830	16.940	16.128	7,478,200
2026-01-23	16.590	17.260	16.420	17.020	16.204	10,016,700
2026-01-22	15.950	16.770	15.910	16.530	15.738	15,648,800
2026-01-21	15.480	15.900	15.380	15.870	15.109	12,333,900
2026-01-20	15.160	15.370	15.090	15.320	14.586	4,355,200
2026-01-19	15.280	15.370	15.120	15.240	14.509	2,497,900
2026-01-16	15.110	15.260	15.030	15.250	14.519	6,498,700
2026-01-15	15.190	15.350	15.020	15.110	14.386	6,029,600
2026-01-14	15.160	15.280	14.940	15.100	14.376	5,604,000
2026-01-13	15.280	15.300	14.970	14.990	14.271	5,697,200
2026-01-12	15.550	15.560	15.240	15.370	14.633	5,676,900
2026-01-09	15.350	15.710	15.240	15.540	14.795	9,752,900
2026-01-08	15.440	15.540	15.160	15.230	14.500	7,890,900
2026-01-07	15.470	15.470	15.270	15.350	14.614	8,163,400
2026-01-06	15.080	15.620	15.080	15.480	14.738	9,810,100
2026-01-05	14.890	15.200	14.860	15.110	14.386	4,756,600
2026-01-02	15.120	15.160	14.850	14.950	14.233	4,155,300
2025-12-30	15.010	15.160	14.920	15.060	14.338	5,352,300
2025-12-29	15.030	15.130	14.890	14.890	14.176	3,834,400
2025-12-26	14.870	15.140	14.870	15.130	14.405	3,108,300
2025-12-23	14.970	15.090	14.860	15.090	14.367	4,044,100
2025-12-22	15.030	15.150	14.730	14.870	14.157	6,240,200
2025-12-19	14.990	15.190	14.860	15.130	14.405	10,561,800
2025-12-18	14.670	15.050	14.670	15.000	14.281	11,653,000
2025-12-17	15.010	15.110	14.590	15.030	14.310	15,388,700
2025-12-16	15.980	16.080	15.020	15.120	14.395	15,996,800
2025-12-15	16.190	16.320	16.010	16.130	15.357	7,269,800
2025-12-12	15.600	16.020	15.510	16.020	15.252	13,441,200
2025-12-11	15.310	15.670	15.310	15.500	14.757	8,695,600
2025-12-10	15.540	15.740	15.450	15.500	14.618	11,027,200
2025-12-09	15.430	15.530	15.080	15.490	14.608	11,034,500
2025-12-08	15.790	15.790	15.410	15.560	14.674	16,366,600
2025-12-05	16.600	16.600	15.570	15.630	14.740	13,987,800
2025-12-04	16.500	16.880	16.380	16.570	15.627	16,782,600
2025-12-03	16.520	16.600	16.360	16.430	15.495	7,275,200
2025-12-02	16.250	16.430	16.150	16.360	15.429	9,412,300
2025-12-01	15.930	16.210	15.880	16.140	15.221	7,655,800
2025-11-28	16.120	16.260	15.970	15.970	15.061	5,935,300
2025-11-27	16.150	16.270	16.120	16.150	15.231	2,915,600
2025-11-26	15.980	16.300	15.970	16.150	15.231	8,267,900
2025-11-25	16.060	16.220	15.960	15.990	15.080	9,106,000
2025-11-24	15.610	16.030	15.600	15.940	15.033	11,034,700
2025-11-21	15.880	15.930	15.580	15.660	14.769	10,764,400
2025-11-19	16.060	16.060	15.440	15.880	14.976	9,302,500
2025-11-18	15.870	15.990	15.760	15.900	14.995	10,567,000
2025-11-17	16.180	16.180	15.790	15.910	15.004	11,256,400
2025-11-14	16.030	16.260	15.940	16.170	15.250	10,602,600
2025-11-13	16.320	16.330	15.830	16.000	15.089	12,977,400
2025-11-12	16.250	16.470	16.120	16.330	15.400	12,604,800
2025-11-11	16.400	16.700	16.190	16.250	15.325	13,258,000
2025-11-10	16.000	16.290	15.980	16.130	15.212	7,581,900
2025-11-07	16.200	16.200	15.670	15.900	14.995	9,800,400
2025-11-06	16.140	16.200	15.880	16.180	15.259	13,293,000
2025-11-05	16.250	16.400	15.790	16.030	15.118	25,419,700
2025-11-04	16.020	16.280	15.970	16.250	15.325	12,023,900
2025-11-03	16.000	16.270	15.910	16.120	15.202	8,607,900
2025-10-31	15.570	15.960	15.470	15.880	14.976	17,227,800
2025-10-30	15.560	15.610	15.070	15.500	14.618	10,297,600
2025-10-29	15.810	15.890	15.560	15.560	14.674	13,861,800

← NewerPage 4 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.