Motiva Infraestrutura de Mobilidade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	11.920	11.950	11.690	11.690	10.737	12,876,900
2024-11-07	12.010	12.250	11.960	12.070	11.086	9,199,100
2024-11-06	11.800	12.080	11.730	12.080	11.095	11,150,800
2024-11-05	12.240	12.280	12.090	12.210	11.076	10,173,700
2024-11-04	12.010	12.320	11.980	12.310	11.166	11,991,900
2024-11-01	12.210	12.210	11.720	11.850	10.749	15,257,200
2024-10-31	12.110	12.500	12.090	12.250	11.112	21,242,900
2024-10-30	12.210	12.260	12.060	12.170	11.039	8,752,800
2024-10-29	12.250	12.390	12.200	12.200	11.067	4,257,100
2024-10-28	12.220	12.380	12.130	12.250	11.112	9,387,100
2024-10-25	12.210	12.260	12.010	12.060	10.940	6,159,900
2024-10-24	12.070	12.260	11.980	12.150	11.021	5,939,700
2024-10-23	12.040	12.160	11.950	12.050	10.931	5,287,900
2024-10-22	12.190	12.230	12.060	12.100	10.976	6,625,700
2024-10-21	12.120	12.340	12.120	12.310	11.166	5,232,300
2024-10-18	12.350	12.370	12.060	12.200	11.067	6,979,700
2024-10-17	12.240	12.320	12.150	12.230	11.094	8,153,400
2024-10-16	12.290	12.450	12.280	12.410	11.257	10,471,400
2024-10-15	12.300	12.440	12.180	12.340	11.194	15,897,200
2024-10-14	12.100	12.410	12.060	12.320	11.175	7,663,700
2024-10-11	12.100	12.110	11.870	12.110	10.985	8,772,800
2024-10-10	12.010	12.210	11.950	12.070	10.949	7,765,900
2024-10-09	12.050	12.230	11.950	11.970	10.858	13,691,600
2024-10-08	12.200	12.260	12.110	12.130	11.003	8,581,600
2024-10-07	12.220	12.360	12.170	12.320	11.175	11,871,100
2024-10-04	12.010	12.350	12.000	12.200	11.067	6,187,900
2024-10-03	12.200	12.320	12.090	12.090	10.967	13,441,100
2024-10-02	12.280	12.670	12.270	12.370	11.221	14,418,900
2024-10-01	12.110	12.290	12.040	12.080	10.958	8,597,200
2024-09-30	12.450	12.450	12.100	12.100	10.976	5,098,000
2024-09-27	12.510	12.570	12.390	12.390	11.239	3,635,400
2024-09-26	12.500	12.610	12.400	12.530	11.366	3,921,900
2024-09-25	12.380	12.490	12.260	12.370	11.221	8,933,700
2024-09-24	12.360	12.470	12.180	12.270	11.130	5,437,500
2024-09-23	12.400	12.550	12.280	12.360	11.212	4,951,700
2024-09-20	12.860	12.890	12.480	12.480	11.321	10,042,800
2024-09-19	13.200	13.200	12.860	12.860	11.665	3,478,300
2024-09-18	12.980	13.280	12.980	13.040	11.829	2,923,700
2024-09-17	13.090	13.150	12.980	13.150	11.928	3,058,700
2024-09-16	13.150	13.320	13.110	13.140	11.919	3,315,900
2024-09-13	12.810	13.300	12.810	13.130	11.910	4,320,500
2024-09-12	12.800	12.960	12.760	12.790	11.602	6,599,500
2024-09-11	13.100	13.150	12.880	12.880	11.683	7,890,700
2024-09-10	13.180	13.260	13.050	13.050	11.838	6,405,900
2024-09-09	13.400	13.400	13.130	13.230	12.001	5,750,200
2024-09-06	13.520	13.770	13.490	13.490	12.237	6,697,600
2024-09-05	13.580	13.700	13.490	13.610	12.346	3,120,100
2024-09-04	13.580	13.710	13.450	13.580	12.318	5,538,700
2024-09-03	13.390	13.650	13.320	13.390	12.146	5,612,700
2024-09-02	13.250	13.380	13.070	13.380	12.137	4,901,100
2024-08-30	13.070	13.250	13.020	13.250	12.019	14,455,400
2024-08-29	13.600	13.600	13.170	13.220	11.992	6,102,400
2024-08-28	13.600	13.640	13.420	13.600	12.337	4,334,100
2024-08-27	13.800	13.800	13.550	13.690	12.418	7,654,000
2024-08-26	13.700	14.010	13.620	13.630	12.364	7,412,900
2024-08-23	13.120	13.640	13.090	13.600	12.337	11,364,800
2024-08-22	13.500	13.510	13.000	13.000	11.792	10,293,800
2024-08-21	13.490	13.610	13.440	13.500	12.246	6,348,800
2024-08-20	13.520	13.610	13.440	13.530	12.273	2,919,000
2024-08-19	13.480	13.680	13.410	13.590	12.328	8,116,600

← NewerPage 9 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.