Motiva Infraestrutura de Mobilidade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 15.480 | 15.740 | 15.410 | 15.740 | 14.844 | 11,493,600 |
| 2025-10-27 | 15.400 | 15.620 | 15.400 | 15.530 | 14.646 | 8,113,400 |
| 2025-10-24 | 15.310 | 15.440 | 15.230 | 15.350 | 14.476 | 10,358,000 |
| 2025-10-23 | 15.340 | 15.390 | 15.020 | 15.070 | 14.212 | 10,385,100 |
| 2025-10-22 | 15.120 | 15.310 | 14.910 | 15.250 | 14.382 | 9,764,700 |
| 2025-10-21 | 14.880 | 15.140 | 14.770 | 15.010 | 14.156 | 10,119,600 |
| 2025-10-20 | 14.450 | 15.160 | 14.450 | 14.860 | 14.014 | 9,391,000 |
← NewerPage 5 of 5 · 247 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.