Motiva Infraestrutura de Mobilidade S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.950	20.020	19.450	19.810	19.810	13,888,900
2026-10-15	19.400	19.950	19.260	19.840	19.840	12,416,000
2026-10-14	19.590	19.960	19.380	19.870	19.870	12,420,000
2026-10-13	20.350	20.360	19.870	20.000	20.000	12,057,300
2026-10-09	20.490	20.830	20.290	20.500	20.500	32,885,300
2026-10-08	19.750	20.630	19.610	20.260	20.260	25,723,200
2026-10-07	19.680	20.190	19.550	19.750	19.750	18,594,600
2026-10-06	19.710	19.790	19.400	19.600	19.600	17,944,300
2026-10-05	18.330	20.140	18.330	19.330	19.330	46,237,800
2026-10-02	17.420	17.540	16.930	17.490	17.490	17,692,100
2026-10-01	16.600	17.080	16.600	17.020	17.020	22,320,100
2026-09-30	16.950	17.010	16.540	16.750	16.750	25,863,400
2026-09-29	16.450	16.610	16.320	16.600	16.600	12,807,300
2026-09-28	16.500	16.760	16.340	16.490	16.490	6,452,000
2026-09-25	16.400	16.640	16.250	16.640	16.640	6,687,600
2026-09-24	16.550	16.570	16.290	16.450	16.450	7,698,000
2026-09-23	16.440	16.820	16.420	16.470	16.470	13,214,500
2026-09-22	16.350	16.730	16.350	16.690	16.690	8,638,800
2026-09-21	16.340	16.670	16.300	16.500	16.500	13,519,900
2026-09-18	16.100	16.320	15.980	16.140	16.140	19,357,600

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.