Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.340	13.340	12.910	12.990	12.078	4,671,800
2025-05-09	13.510	13.570	13.000	13.180	12.255	13,163,800
2025-05-08	13.800	13.800	13.320	13.400	12.460	6,419,000
2025-05-07	13.400	13.490	13.080	13.320	12.385	5,766,500
2025-05-06	13.570	13.760	13.310	13.370	12.432	6,970,300
2025-05-05	13.870	13.930	13.440	13.440	12.497	5,718,300
2025-05-02	13.270	13.980	13.070	13.980	12.999	6,083,200
2025-04-30	13.280	13.500	13.180	13.450	12.506	11,708,200
2025-04-29	13.280	13.530	13.240	13.290	12.357	18,830,000
2025-04-28	13.200	13.380	13.140	13.150	12.227	9,291,100
2025-04-25	13.040	13.290	12.900	13.200	12.274	12,487,200
2025-04-24	12.910	13.140	12.800	13.070	12.153	13,592,400
2025-04-23	12.880	13.180	12.770	13.040	11.977	10,391,500
2025-04-22	12.520	12.890	12.490	12.730	11.692	15,762,600
2025-04-17	12.280	12.610	12.250	12.520	11.499	7,065,100
2025-04-16	12.350	12.460	12.250	12.330	11.325	10,671,900
2025-04-15	11.920	12.490	11.820	12.460	11.444	19,151,900
2025-04-14	11.880	11.940	11.660	11.940	10.967	27,675,500
2025-04-11	11.790	11.890	11.670	11.700	10.746	17,300,200
2025-04-10	11.580	11.730	11.530	11.640	10.691	15,767,300
2025-04-09	11.480	11.860	11.340	11.710	10.755	14,340,500
2025-04-08	11.650	11.770	11.460	11.560	10.618	11,370,400
2025-04-07	11.590	12.040	11.470	11.590	10.645	11,436,000
2025-04-04	11.870	11.940	11.670	11.730	10.774	15,909,100
2025-04-03	11.700	12.470	11.690	12.190	11.196	20,167,200
2025-04-02	11.690	11.890	11.650	11.780	10.820	7,813,000
2025-04-01	11.600	11.850	11.530	11.640	10.691	8,034,200
2025-03-31	11.790	11.880	11.580	11.640	10.691	7,644,400
2025-03-28	11.990	12.020	11.830	11.900	10.930	10,586,000
2025-03-27	11.940	12.110	11.880	12.020	11.040	8,403,800
2025-03-26	11.890	12.080	11.880	11.890	10.921	9,674,400
2025-03-25	11.770	11.990	11.650	11.790	10.829	4,502,800
2025-03-24	11.720	11.870	11.650	11.690	10.737	5,048,700
2025-03-21	11.840	11.950	11.750	11.790	10.829	13,372,000
2025-03-20	12.120	12.140	11.900	11.910	10.939	5,374,500
2025-03-19	11.980	12.180	11.910	12.090	11.104	11,079,800
2025-03-18	12.120	12.150	11.870	11.980	11.003	13,982,900
2025-03-17	11.810	12.190	11.740	12.090	11.104	11,322,100
2025-03-14	11.670	11.800	11.510	11.690	10.737	32,515,300
2025-03-13	11.590	11.600	11.280	11.540	10.599	16,172,300
2025-03-12	11.590	11.700	11.500	11.570	10.627	10,768,700
2025-03-11	11.520	11.570	11.360	11.530	10.590	12,968,700
2025-03-10	11.590	11.720	11.520	11.610	10.663	8,088,000
2025-03-07	11.480	11.910	11.470	11.810	10.847	8,762,100
2025-03-06	11.800	11.840	11.620	11.680	10.728	6,449,300
2025-03-05	11.500	11.830	11.460	11.700	10.746	9,015,200
2025-02-28	11.950	12.030	11.600	11.700	10.746	18,253,300
2025-02-27	12.040	12.190	11.960	12.050	11.068	9,315,100
2025-02-26	12.270	12.300	11.970	11.980	11.003	13,145,300
2025-02-25	11.720	12.290	11.670	12.150	11.159	11,960,200
2025-02-24	11.930	11.950	11.600	11.720	10.765	13,786,600
2025-02-21	11.740	11.850	11.640	11.790	10.829	6,798,900
2025-02-20	11.690	11.840	11.620	11.770	10.810	11,557,600
2025-02-19	11.860	11.860	11.660	11.760	10.801	9,371,400
2025-02-18	12.200	12.240	11.860	11.950	10.976	9,390,300
2025-02-17	11.990	12.330	11.950	12.200	11.205	8,666,500
2025-02-14	11.680	11.970	11.630	11.960	10.985	8,824,600
2025-02-13	11.390	11.580	11.300	11.580	10.636	8,218,800
2025-02-12	11.250	11.560	11.210	11.450	10.517	16,097,000
2025-02-11	11.150	11.680	11.090	11.510	10.572	18,918,800

← NewerPage 7 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.