Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.700	13.180	12.700	12.760	11.865	11,540,300
2025-08-04	12.640	12.810	12.530	12.640	11.753	8,181,000
2025-08-01	12.490	12.700	12.380	12.500	11.623	11,070,800
2025-07-31	12.210	12.440	12.140	12.310	11.446	8,383,000
2025-07-30	12.300	12.550	12.070	12.350	11.483	13,234,200
2025-07-29	12.400	12.440	12.230	12.350	11.483	11,213,200
2025-07-28	12.450	12.500	12.250	12.300	11.437	5,544,200
2025-07-25	12.460	12.500	12.300	12.400	11.530	7,083,800
2025-07-24	12.500	12.660	12.380	12.460	11.586	5,741,600
2025-07-23	12.260	12.620	12.240	12.530	11.651	8,937,000
2025-07-22	12.440	12.570	12.280	12.340	11.474	6,219,900
2025-07-21	12.560	12.630	12.300	12.420	11.548	8,828,700
2025-07-18	12.690	12.980	12.500	12.550	11.669	10,568,900
2025-07-17	13.000	13.120	12.900	12.960	12.050	4,518,300
2025-07-16	13.390	13.390	12.950	13.000	12.088	9,014,600
2025-07-15	13.060	13.330	12.930	13.240	12.311	8,178,500
2025-07-14	12.900	12.950	12.770	12.890	11.985	12,782,400
2025-07-11	13.010	13.220	12.940	12.940	12.032	6,987,400
2025-07-10	13.300	13.330	13.070	13.200	12.274	11,372,900
2025-07-09	13.480	13.650	13.350	13.440	12.497	8,903,100
2025-07-08	13.680	13.770	13.520	13.590	12.636	5,166,100
2025-07-07	13.650	13.990	13.580	13.690	12.729	5,770,700
2025-07-04	13.650	13.910	13.600	13.790	12.822	1,660,600
2025-07-03	13.600	13.800	13.500	13.710	12.748	3,447,600
2025-07-02	13.800	13.870	13.420	13.590	12.636	5,527,800
2025-07-01	13.820	14.010	13.780	13.830	12.859	3,762,400
2025-06-30	13.650	13.940	13.560	13.790	12.822	8,444,700
2025-06-27	13.490	13.780	13.480	13.510	12.562	5,900,300
2025-06-26	13.590	13.660	13.300	13.600	12.646	6,324,200
2025-06-25	13.450	13.630	13.380	13.480	12.534	6,142,000
2025-06-24	13.510	13.970	13.270	13.730	12.766	8,163,500
2025-06-23	13.450	13.570	13.300	13.430	12.487	8,987,300
2025-06-20	13.530	13.790	13.490	13.510	12.562	7,449,500
2025-06-18	13.730	13.840	13.630	13.720	12.757	6,395,400
2025-06-17	13.750	13.830	13.530	13.700	12.739	5,681,400
2025-06-16	13.550	13.770	13.420	13.620	12.664	6,611,600
2025-06-13	13.250	13.370	13.150	13.370	12.432	4,207,700
2025-06-12	13.320	13.580	13.310	13.400	12.460	2,919,400
2025-06-11	13.240	13.620	13.160	13.480	12.534	3,107,800
2025-06-10	13.390	13.530	13.350	13.400	12.460	5,695,900
2025-06-09	13.340	13.420	13.060	13.300	12.367	3,969,300
2025-06-06	13.560	13.560	13.210	13.350	12.413	4,050,100
2025-06-05	13.610	13.740	13.460	13.500	12.553	10,460,600
2025-06-04	13.500	13.670	13.410	13.530	12.580	6,329,800
2025-06-03	13.360	13.480	13.210	13.480	12.534	5,749,800
2025-06-02	13.680	13.770	13.250	13.400	12.460	6,052,000
2025-05-30	13.680	13.740	13.350	13.480	12.534	13,034,600
2025-05-29	14.100	14.100	13.460	13.680	12.720	10,106,200
2025-05-28	14.000	14.000	13.750	13.970	12.990	3,573,600
2025-05-27	14.000	14.100	13.860	13.910	12.934	5,046,500
2025-05-26	13.470	13.860	13.460	13.560	12.608	3,243,300
2025-05-23	13.260	13.550	12.940	13.470	12.525	8,264,600
2025-05-22	13.340	13.600	13.240	13.340	12.404	6,432,300
2025-05-21	13.610	13.750	13.340	13.420	12.478	11,565,200
2025-05-20	13.660	13.800	13.280	13.800	12.832	12,709,800
2025-05-19	13.700	13.760	13.380	13.610	12.655	6,438,700
2025-05-16	13.170	13.510	13.050	13.510	12.562	7,660,600
2025-05-15	13.880	13.880	13.220	13.240	12.311	10,897,000
2025-05-14	13.230	13.580	13.230	13.420	12.478	9,021,300
2025-05-13	13.070	13.450	13.000	13.370	12.432	13,508,800

← NewerPage 6 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.