Motiva Infraestrutura de Mobilidade S.A. historical data

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

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
2025-10-17	14.190	14.570	14.120	14.430	13.609	9,633,000
2025-10-16	13.960	14.380	13.960	14.250	13.439	8,489,200
2025-10-15	13.790	14.260	13.760	14.120	13.316	15,009,700
2025-10-14	14.060	14.080	13.820	13.910	13.118	4,216,000
2025-10-13	14.160	14.160	13.940	14.000	13.203	3,744,600
2025-10-10	14.150	14.200	13.820	13.940	13.146	10,795,700
2025-10-09	14.070	14.190	13.860	14.000	13.203	8,275,200
2025-10-08	13.870	14.030	13.740	13.970	13.175	6,734,100
2025-10-07	14.250	14.290	13.680	13.780	12.996	13,044,200
2025-10-06	14.580	14.580	14.250	14.280	13.467	8,167,300
2025-10-03	14.370	14.570	14.210	14.500	13.675	14,861,600
2025-10-02	14.770	14.800	14.380	14.390	13.571	7,151,300
2025-10-01	14.800	14.890	14.690	14.780	13.939	6,019,600
2025-09-30	15.190	15.190	14.800	14.880	14.033	7,312,800
2025-09-29	14.960	15.080	14.900	15.010	14.156	5,285,500
2025-09-26	14.720	14.840	14.590	14.740	13.901	4,151,400
2025-09-25	14.850	14.960	14.670	14.670	13.835	9,969,700
2025-09-24	15.000	15.070	14.720	14.800	13.958	7,896,800
2025-09-23	15.050	15.110	14.900	15.030	14.174	4,331,300
2025-09-22	15.070	15.090	14.900	15.040	14.184	6,120,400
2025-09-19	15.190	15.240	14.980	15.190	14.325	8,450,300
2025-09-18	14.820	15.200	14.750	15.170	14.306	9,527,100
2025-09-17	14.620	14.920	14.340	14.830	13.986	14,518,800
2025-09-16	14.930	14.970	14.740	14.740	13.901	3,155,600
2025-09-15	14.660	14.830	14.620	14.830	13.986	2,952,400
2025-09-12	14.600	14.800	14.600	14.620	13.788	3,532,600
2025-09-11	14.600	15.050	14.520	14.760	13.920	6,340,400
2025-09-10	14.590	14.830	14.590	14.590	13.759	7,938,900
2025-09-09	14.910	14.920	14.580	14.690	13.854	4,427,300
2025-09-08	14.850	14.920	14.660	14.800	13.958	3,644,900
2025-09-05	14.880	15.110	14.720	14.900	14.052	9,352,000
2025-09-04	14.630	14.890	14.520	14.780	13.939	6,647,900
2025-09-03	14.310	14.620	14.300	14.600	13.769	9,210,600
2025-09-02	14.540	14.540	14.290	14.310	13.495	6,367,000
2025-09-01	14.480	14.580	14.350	14.580	13.750	3,361,400
2025-08-29	14.350	14.490	14.260	14.400	13.580	8,335,700
2025-08-28	14.230	14.550	14.130	14.360	13.543	8,643,300
2025-08-27	13.560	14.120	13.550	14.050	13.250	6,725,000
2025-08-26	13.850	13.850	13.630	13.700	12.920	9,694,400
2025-08-25	13.910	14.070	13.780	13.780	12.996	8,214,200
2025-08-22	13.330	14.040	13.230	13.900	13.109	15,620,800
2025-08-21	12.890	13.440	12.870	13.250	12.496	7,833,000
2025-08-20	13.050	13.330	12.830	13.000	12.260	9,076,700
2025-08-19	13.190	13.240	12.850	12.900	12.166	7,245,400
2025-08-18	13.360	13.540	13.320	13.340	12.581	5,265,300
2025-08-15	13.160	13.420	13.080	13.300	12.543	5,451,200
2025-08-14	12.920	13.370	12.900	13.160	12.411	5,830,500
2025-08-13	12.950	13.190	12.950	13.090	12.345	5,933,100
2025-08-12	12.990	13.220	12.930	13.100	12.354	7,022,600
2025-08-11	12.800	12.970	12.770	12.850	12.119	4,335,000
2025-08-08	12.850	13.010	12.780	12.840	12.109	5,446,000
2025-08-07	12.650	12.900	12.650	12.850	12.119	3,791,100
2025-08-06	12.620	13.010	12.600	12.700	11.977	10,141,300

← NewerPage 5 of 21 · 1,248 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.