Movida Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.360 | 7.560 | 7.290 | 7.310 | 6.473 | 3,936,800 |
| 2024-08-15 | 7.380 | 7.560 | 7.280 | 7.310 | 6.473 | 3,344,600 |
| 2024-08-14 | 7.300 | 7.430 | 7.030 | 7.370 | 6.526 | 6,957,300 |
| 2024-08-13 | 7.620 | 7.770 | 7.370 | 7.400 | 6.553 | 3,985,400 |
| 2024-08-12 | 7.600 | 7.710 | 7.420 | 7.580 | 6.712 | 3,693,700 |
| 2024-08-09 | 7.300 | 7.500 | 7.180 | 7.500 | 6.642 | 6,807,800 |
| 2024-08-08 | 7.360 | 7.760 | 7.230 | 7.240 | 6.411 | 5,549,600 |
| 2024-08-07 | 6.930 | 7.400 | 6.810 | 7.360 | 6.518 | 15,240,000 |
| 2024-08-06 | 6.480 | 6.620 | 6.260 | 6.300 | 5.579 | 4,772,600 |
| 2024-08-05 | 6.230 | 6.520 | 6.170 | 6.430 | 5.694 | 3,653,000 |
| 2024-08-02 | 6.330 | 6.620 | 6.290 | 6.620 | 5.862 | 5,548,500 |
| 2024-08-01 | 6.550 | 6.780 | 6.210 | 6.310 | 5.588 | 4,743,900 |
| 2024-07-31 | 6.250 | 6.660 | 6.220 | 6.530 | 5.783 | 4,997,800 |
| 2024-07-30 | 6.160 | 6.240 | 6.090 | 6.170 | 5.464 | 3,965,700 |
| 2024-07-29 | 6.350 | 6.550 | 6.190 | 6.200 | 5.490 | 4,450,000 |
| 2024-07-26 | 5.960 | 6.490 | 5.910 | 6.350 | 5.623 | 6,703,100 |
| 2024-07-25 | 5.960 | 6.030 | 5.880 | 5.900 | 5.225 | 3,885,300 |
| 2024-07-24 | 6.120 | 6.200 | 5.950 | 5.980 | 5.296 | 5,418,300 |
| 2024-07-23 | 6.220 | 6.370 | 6.120 | 6.120 | 5.420 | 3,174,800 |
| 2024-07-22 | 6.090 | 6.320 | 6.090 | 6.270 | 5.552 | 4,564,700 |
| 2024-07-19 | 6.260 | 6.480 | 6.080 | 6.080 | 5.384 | 4,951,400 |
| 2024-07-18 | 6.710 | 6.710 | 6.300 | 6.340 | 5.614 | 4,584,300 |
| 2024-07-17 | 6.810 | 6.930 | 6.650 | 6.730 | 5.960 | 3,111,000 |
| 2024-07-16 | 6.630 | 6.940 | 6.590 | 6.800 | 6.022 | 4,162,500 |
| 2024-07-15 | 6.830 | 6.870 | 6.650 | 6.650 | 5.889 | 3,261,400 |
| 2024-07-12 | 6.910 | 7.080 | 6.830 | 6.850 | 6.066 | 3,583,200 |
| 2024-07-11 | 7.100 | 7.170 | 6.930 | 6.930 | 6.137 | 2,995,700 |
| 2024-07-10 | 6.950 | 7.020 | 6.710 | 6.900 | 6.110 | 6,510,800 |
| 2024-07-09 | 6.820 | 7.070 | 6.650 | 6.960 | 6.163 | 4,463,600 |
| 2024-07-08 | 6.760 | 6.930 | 6.570 | 6.860 | 6.075 | 4,127,300 |
| 2024-07-05 | 6.700 | 6.840 | 6.610 | 6.690 | 5.924 | 7,199,700 |
| 2024-07-04 | 6.300 | 6.990 | 6.240 | 6.860 | 6.075 | 11,401,000 |
| 2024-07-03 | 5.970 | 6.230 | 5.970 | 6.110 | 5.411 | 5,510,000 |
| 2024-07-02 | 5.990 | 5.990 | 5.780 | 5.900 | 5.225 | 6,121,200 |
| 2024-07-01 | 6.020 | 6.190 | 5.950 | 5.990 | 5.304 | 3,918,700 |
| 2024-06-28 | 6.230 | 6.340 | 5.970 | 6.040 | 5.349 | 4,060,900 |
| 2024-06-27 | 6.240 | 6.380 | 6.040 | 6.310 | 5.588 | 4,704,000 |
| 2024-06-26 | 6.000 | 6.300 | 5.870 | 6.240 | 5.526 | 8,794,000 |
| 2024-06-25 | 6.130 | 6.150 | 6.010 | 6.060 | 5.366 | 2,663,900 |
| 2024-06-24 | 5.940 | 6.170 | 5.940 | 6.120 | 5.420 | 5,543,000 |
| 2024-06-21 | 5.970 | 6.160 | 5.880 | 5.940 | 5.260 | 2,795,000 |
| 2024-06-20 | 5.940 | 6.230 | 5.900 | 5.970 | 5.287 | 3,521,400 |
| 2024-06-19 | 5.760 | 5.940 | 5.760 | 5.900 | 5.225 | 1,286,000 |
| 2024-06-18 | 5.820 | 5.950 | 5.770 | 5.810 | 5.145 | 3,815,300 |
| 2024-06-17 | 6.020 | 6.030 | 5.840 | 5.840 | 5.172 | 2,952,700 |
| 2024-06-14 | 5.950 | 6.140 | 5.880 | 6.030 | 5.340 | 3,433,900 |
| 2024-06-13 | 6.270 | 6.270 | 5.930 | 5.960 | 5.278 | 5,444,300 |
| 2024-06-12 | 6.290 | 6.460 | 6.190 | 6.270 | 5.552 | 4,396,000 |
| 2024-06-11 | 6.130 | 6.240 | 6.110 | 6.220 | 5.508 | 2,201,800 |
| 2024-06-10 | 6.390 | 6.390 | 6.120 | 6.130 | 5.428 | 4,291,100 |
| 2024-06-07 | 6.450 | 6.510 | 6.310 | 6.390 | 5.659 | 4,570,900 |
| 2024-06-06 | 6.490 | 6.750 | 6.480 | 6.570 | 5.818 | 4,984,700 |
| 2024-06-05 | 6.520 | 6.660 | 6.370 | 6.480 | 5.738 | 4,188,900 |
| 2024-06-04 | 6.610 | 6.630 | 6.450 | 6.470 | 5.729 | 3,955,600 |
| 2024-06-03 | 6.440 | 6.770 | 6.440 | 6.660 | 5.898 | 4,677,800 |
| 2024-05-31 | 6.540 | 6.630 | 6.420 | 6.480 | 5.738 | 3,006,900 |
| 2024-05-29 | 6.570 | 6.590 | 6.360 | 6.540 | 5.791 | 6,710,500 |
| 2024-05-28 | 6.550 | 6.880 | 6.520 | 6.650 | 5.889 | 5,732,700 |
| 2024-05-27 | 6.450 | 6.500 | 6.340 | 6.460 | 5.721 | 2,178,000 |
| 2024-05-24 | 6.640 | 6.640 | 6.380 | 6.450 | 5.712 | 3,967,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-19 | 0.7519 BRL |
| 2025-04-30 | 0.0239 BRL |
| 2024-12-27 | 0.1537 BRL |
| 2023-05-03 | 0.1208 BRL |
| 2022-12-26 | 0.1518 BRL |
| 2022-09-30 | 0.1521 BRL |
| 2022-06-30 | 0.1466 BRL |
| 2022-05-04 | 0.8489 BRL |
| 2022-03-30 | 0.1495 BRL |
| 2021-12-29 | 0.1254 BRL |
| 2021-09-29 | 0.0768 BRL |
| 2021-06-29 | 0.0906 BRL |
| 2021-06-28 | 0.0802 BRL |
| 2021-01-05 | 0.1478 BRL |
| 2020-01-03 | 0.1337 BRL |
| 2019-10-03 | 0.0932 BRL |
| 2019-09-27 | 0.0672 BRL |
| 2019-06-28 | 0.0762 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.