Movida Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.450 | 6.630 | 6.320 | 6.630 | 5.871 | 5,637,800 |
| 2024-05-22 | 6.520 | 6.520 | 6.320 | 6.380 | 5.650 | 5,290,700 |
| 2024-05-21 | 6.960 | 6.990 | 6.530 | 6.530 | 5.783 | 6,958,300 |
| 2024-05-20 | 7.060 | 7.080 | 6.800 | 6.960 | 6.163 | 2,981,700 |
| 2024-05-17 | 7.190 | 7.230 | 7.050 | 7.060 | 6.252 | 2,614,100 |
| 2024-05-16 | 7.050 | 7.240 | 6.960 | 7.200 | 6.376 | 2,639,000 |
| 2024-05-15 | 7.000 | 7.190 | 6.950 | 7.010 | 6.208 | 3,297,500 |
| 2024-05-14 | 6.940 | 7.120 | 6.920 | 7.000 | 6.199 | 2,500,800 |
| 2024-05-13 | 6.940 | 7.260 | 6.860 | 6.950 | 6.155 | 5,920,300 |
| 2024-05-10 | 7.260 | 7.480 | 6.900 | 6.910 | 6.119 | 6,973,600 |
| 2024-05-09 | 7.690 | 7.850 | 7.100 | 7.240 | 6.411 | 7,308,400 |
| 2024-05-08 | 7.480 | 7.850 | 7.360 | 7.760 | 6.872 | 5,213,700 |
| 2024-05-07 | 7.450 | 7.690 | 7.370 | 7.580 | 6.712 | 3,333,500 |
| 2024-05-06 | 7.600 | 7.630 | 7.230 | 7.310 | 6.473 | 2,657,900 |
| 2024-05-03 | 7.400 | 7.850 | 7.400 | 7.620 | 6.748 | 5,308,900 |
| 2024-05-02 | 7.190 | 7.290 | 7.090 | 7.220 | 6.394 | 2,214,100 |
| 2024-04-30 | 7.300 | 7.300 | 7.030 | 7.060 | 6.252 | 2,640,100 |
| 2024-04-29 | 7.280 | 7.440 | 7.220 | 7.320 | 6.482 | 1,754,700 |
| 2024-04-26 | 7.140 | 7.420 | 7.140 | 7.320 | 6.482 | 2,290,200 |
| 2024-04-25 | 7.140 | 7.190 | 6.960 | 7.060 | 6.252 | 4,397,300 |
| 2024-04-24 | 7.190 | 7.320 | 7.110 | 7.170 | 6.349 | 3,983,600 |
| 2024-04-23 | 7.250 | 7.390 | 7.140 | 7.200 | 6.376 | 3,395,900 |
| 2024-04-22 | 7.560 | 7.570 | 7.310 | 7.310 | 6.473 | 3,400,200 |
| 2024-04-19 | 7.460 | 7.680 | 7.420 | 7.510 | 6.650 | 2,110,700 |
| 2024-04-18 | 7.490 | 7.690 | 7.380 | 7.420 | 6.571 | 2,526,900 |
| 2024-04-17 | 7.600 | 7.730 | 7.470 | 7.490 | 6.633 | 2,090,000 |
| 2024-04-16 | 7.620 | 7.670 | 7.430 | 7.560 | 6.695 | 4,293,200 |
| 2024-04-15 | 7.840 | 7.970 | 7.610 | 7.660 | 6.783 | 4,093,500 |
| 2024-04-12 | 8.070 | 8.140 | 7.690 | 7.800 | 6.907 | 4,924,100 |
| 2024-04-11 | 8.150 | 8.270 | 8.030 | 8.110 | 7.182 | 2,964,400 |
| 2024-04-10 | 8.310 | 8.320 | 8.000 | 8.120 | 7.191 | 5,231,800 |
| 2024-04-09 | 8.000 | 8.530 | 8.000 | 8.370 | 7.412 | 5,644,700 |
| 2024-04-08 | 7.960 | 8.140 | 7.780 | 8.010 | 7.093 | 3,865,600 |
| 2024-04-05 | 8.030 | 8.130 | 7.870 | 7.930 | 7.022 | 2,592,400 |
| 2024-04-04 | 7.880 | 8.300 | 7.880 | 8.030 | 7.111 | 4,026,000 |
| 2024-04-03 | 8.200 | 8.220 | 7.870 | 7.870 | 6.969 | 5,180,400 |
| 2024-04-02 | 8.510 | 8.580 | 8.160 | 8.200 | 7.261 | 4,339,300 |
| 2024-04-01 | 8.490 | 8.820 | 8.490 | 8.510 | 7.536 | 4,331,000 |
| 2024-03-28 | 8.230 | 8.560 | 8.100 | 8.500 | 7.527 | 4,856,400 |
| 2024-03-27 | 8.770 | 8.800 | 8.020 | 8.220 | 7.279 | 12,445,800 |
| 2024-03-26 | 8.550 | 8.960 | 8.410 | 8.810 | 7.802 | 8,203,200 |
| 2024-03-25 | 8.570 | 8.710 | 8.450 | 8.550 | 7.571 | 1,988,200 |
| 2024-03-22 | 9.030 | 9.030 | 8.460 | 8.560 | 7.580 | 4,537,000 |
| 2024-03-21 | 9.300 | 9.300 | 8.970 | 8.980 | 7.952 | 3,443,600 |
| 2024-03-20 | 9.030 | 9.320 | 9.000 | 9.270 | 8.209 | 3,874,100 |
| 2024-03-19 | 9.160 | 9.240 | 8.800 | 9.030 | 7.996 | 2,991,200 |
| 2024-03-18 | 9.120 | 9.390 | 9.050 | 9.150 | 8.103 | 1,623,300 |
| 2024-03-15 | 9.300 | 9.390 | 9.040 | 9.110 | 8.067 | 1,760,300 |
| 2024-03-14 | 9.300 | 9.450 | 9.130 | 9.300 | 8.236 | 2,108,400 |
| 2024-03-13 | 9.180 | 9.370 | 9.040 | 9.300 | 8.236 | 1,492,300 |
| 2024-03-12 | 9.070 | 9.460 | 8.950 | 9.180 | 8.129 | 3,727,400 |
| 2024-03-11 | 9.080 | 9.190 | 8.870 | 8.990 | 7.961 | 2,593,800 |
| 2024-03-08 | 8.830 | 9.440 | 8.790 | 9.110 | 8.067 | 6,590,800 |
| 2024-03-07 | 8.480 | 8.940 | 8.240 | 8.910 | 7.890 | 4,809,700 |
| 2024-03-06 | 8.520 | 8.570 | 8.390 | 8.440 | 7.474 | 2,098,500 |
| 2024-03-05 | 8.370 | 8.660 | 8.370 | 8.430 | 7.465 | 1,769,600 |
| 2024-03-04 | 8.480 | 8.560 | 8.200 | 8.370 | 7.412 | 2,330,100 |
| 2024-03-01 | 8.580 | 8.690 | 8.410 | 8.480 | 7.509 | 2,920,200 |
| 2024-02-29 | 8.750 | 8.750 | 8.480 | 8.530 | 7.554 | 3,347,900 |
| 2024-02-28 | 8.710 | 8.830 | 8.480 | 8.750 | 7.749 | 3,038,900 |
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.