Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	11.130	11.190	10.980	11.120	10.213	5,401,900
2025-02-07	11.180	11.250	10.860	10.920	10.030	11,378,800
2025-02-06	11.150	11.390	11.150	11.220	10.305	7,030,700
2025-02-05	11.170	11.210	10.980	11.120	10.213	10,236,300
2025-02-04	11.120	11.290	10.980	11.210	10.296	7,654,400
2025-02-03	11.320	11.320	11.110	11.220	10.305	5,187,500
2025-01-31	11.490	11.570	11.230	11.230	10.314	8,670,500
2025-01-30	11.070	11.570	11.030	11.470	10.535	13,942,300
2025-01-29	11.120	11.150	10.990	11.030	10.131	7,451,000
2025-01-28	11.100	11.150	10.980	11.010	10.112	5,740,500
2025-01-27	10.800	11.150	10.800	11.080	10.177	7,945,400
2025-01-24	10.750	10.870	10.670	10.800	9.920	7,072,500
2025-01-23	10.940	11.050	10.800	10.800	9.920	19,840,600
2025-01-22	10.770	10.990	10.630	10.950	10.057	13,937,700
2025-01-21	10.580	10.730	10.510	10.650	9.782	5,045,900
2025-01-20	10.450	10.700	10.440	10.600	9.736	6,499,600
2025-01-17	10.440	10.690	10.330	10.640	9.773	11,169,300
2025-01-16	10.410	10.450	10.310	10.390	9.543	8,842,600
2025-01-15	10.200	10.520	10.150	10.440	9.589	13,024,400
2025-01-14	10.190	10.200	9.980	10.070	9.249	9,190,600
2025-01-13	10.260	10.270	10.120	10.150	9.323	9,323,500
2025-01-10	10.280	10.350	10.190	10.300	9.460	7,306,800
2025-01-09	10.180	10.480	10.170	10.390	9.543	9,703,100
2025-01-08	10.410	10.440	10.190	10.220	9.387	10,076,600
2025-01-07	10.400	10.530	10.380	10.470	9.616	8,547,300
2025-01-06	10.220	10.390	10.210	10.350	9.506	7,521,200
2025-01-03	10.170	10.280	10.100	10.100	9.277	7,869,700
2025-01-02	10.110	10.240	10.060	10.150	9.323	8,688,400
2024-12-30	10.200	10.260	10.110	10.170	9.341	12,799,100
2024-12-27	10.210	10.310	10.170	10.230	9.396	15,778,600
2024-12-26	10.260	10.300	10.090	10.200	9.368	9,198,100
2024-12-23	10.370	10.410	10.140	10.160	9.332	11,748,000
2024-12-20	10.160	10.600	10.160	10.430	9.580	26,114,400
2024-12-19	10.080	10.300	10.080	10.250	9.414	28,454,900
2024-12-18	10.590	10.600	10.040	10.140	9.313	19,994,100
2024-12-17	10.510	10.770	10.420	10.710	9.837	14,895,100
2024-12-16	10.620	10.690	10.470	10.470	9.616	11,248,500
2024-12-13	10.710	10.810	10.600	10.630	9.763	14,344,600
2024-12-12	11.000	11.040	10.630	10.740	9.864	14,827,700
2024-12-11	10.890	11.340	10.750	11.090	10.186	13,738,700
2024-12-10	10.790	10.990	10.700	10.840	9.956	5,484,500
2024-12-09	10.710	10.900	10.650	10.660	9.791	9,065,800
2024-12-06	10.820	10.910	10.650	10.700	9.828	6,462,300
2024-12-05	10.840	11.130	10.800	10.860	9.975	16,582,400
2024-12-04	10.710	10.880	10.680	10.690	9.818	3,830,100
2024-12-03	10.790	11.030	10.740	10.790	9.910	12,033,100
2024-12-02	10.900	11.030	10.770	10.770	9.892	8,090,500
2024-11-29	10.980	11.130	10.760	11.030	10.131	11,729,700
2024-11-28	11.600	11.640	10.930	10.960	10.066	14,173,200
2024-11-27	12.250	12.300	11.620	11.620	10.673	11,653,000
2024-11-26	12.160	12.400	12.050	12.250	11.251	6,208,000
2024-11-25	12.040	12.150	11.920	12.080	11.095	8,533,500
2024-11-22	11.950	12.090	11.830	12.050	11.068	7,090,300
2024-11-21	11.860	12.070	11.780	11.840	10.875	10,654,300
2024-11-19	11.820	12.010	11.710	11.990	11.013	6,219,500
2024-11-18	11.740	12.070	11.720	11.860	10.893	12,741,600
2024-11-14	11.770	12.050	11.770	11.910	10.939	7,539,400
2024-11-13	11.790	11.930	11.660	11.880	10.911	5,776,600
2024-11-12	11.800	12.020	11.780	11.870	10.902	6,445,900
2024-11-11	11.720	11.810	11.610	11.800	10.838	6,397,900

← NewerPage 8 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.