Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	8.210	8.820	8.210	8.740	7.740	5,900,900
2024-02-26	8.200	8.380	8.120	8.130	7.199	2,483,300
2024-02-23	8.430	8.450	8.030	8.250	7.306	4,689,700
2024-02-22	8.380	8.530	8.160	8.390	7.430	3,823,600
2024-02-21	8.620	8.620	8.310	8.320	7.368	5,164,900
2024-02-20	8.170	8.680	8.050	8.620	7.633	4,513,800
2024-02-19	8.030	8.240	8.000	8.200	7.261	3,168,700
2024-02-16	8.150	8.360	7.930	8.090	7.164	6,492,300
2024-02-15	8.090	8.220	7.990	8.100	7.173	3,630,000
2024-02-14	8.250	8.270	7.960	8.050	7.129	3,193,600
2024-02-09	8.550	8.570	8.200	8.300	7.350	4,470,000
2024-02-08	9.000	9.060	8.450	8.520	7.545	4,049,400
2024-02-07	8.940	9.120	8.620	8.970	7.943	7,223,600
2024-02-06	8.920	9.290	8.910	8.990	7.961	5,578,700
2024-02-05	9.160	9.230	8.830	8.910	7.890	2,611,100
2024-02-02	9.210	9.280	8.810	9.160	8.112	3,202,900
2024-02-01	9.260	9.470	9.080	9.200	8.147	2,819,400
2024-01-31	9.150	9.670	9.150	9.270	8.209	5,000,000
2024-01-30	9.320	9.350	9.020	9.190	8.138	4,602,000
2024-01-29	9.400	9.510	9.240	9.380	8.306	1,665,500
2024-01-26	9.700	9.860	9.330	9.420	8.342	3,537,400
2024-01-25	9.680	9.760	9.620	9.680	8.572	2,597,500
2024-01-24	9.700	9.920	9.560	9.690	8.581	4,287,200
2024-01-23	9.630	9.750	9.450	9.580	8.484	1,780,100
2024-01-22	9.970	9.990	9.470	9.500	8.413	3,191,600
2024-01-19	9.650	10.140	9.370	10.000	8.855	5,364,800
2024-01-18	10.080	10.110	9.570	9.640	8.537	6,092,500
2024-01-17	10.020	10.080	9.880	10.040	8.891	6,155,900
2024-01-16	10.270	10.270	9.900	10.050	8.900	5,594,500
2024-01-15	10.400	10.470	10.220	10.310	9.130	2,754,400
2024-01-12	10.720	10.770	10.300	10.470	9.272	6,060,700
2024-01-11	11.250	11.250	10.600	10.670	9.449	4,019,300
2024-01-10	11.730	11.760	11.230	11.290	9.998	3,053,700
2024-01-09	11.810	11.840	11.600	11.730	10.387	1,325,800
2024-01-08	11.240	11.950	11.130	11.950	10.582	3,097,400
2024-01-05	11.030	11.690	11.030	11.320	10.024	3,871,600
2024-01-04	11.350	11.360	10.890	11.030	9.768	4,512,700
2024-01-03	11.050	11.470	10.890	11.290	9.998	2,837,200
2024-01-02	11.830	11.840	11.100	11.100	9.830	3,000,900
2023-12-28	11.930	12.100	11.840	11.890	10.529	1,734,900
2023-12-27	11.690	11.970	11.650	11.940	10.573	1,668,900
2023-12-26	11.840	11.920	11.690	11.690	10.352	8,263,600
2023-12-22	11.590	11.770	11.430	11.690	10.352	27,471,900
2023-12-21	11.320	11.510	11.130	11.510	10.193	5,187,400
2023-12-20	12.210	12.210	11.210	11.260	9.971	8,916,900
2023-12-19	12.350	12.620	12.210	12.210	10.812	1,598,900
2023-12-18	12.000	12.480	11.960	12.350	10.936	2,110,300
2023-12-15	12.250	12.300	11.870	12.060	10.680	2,397,800
2023-12-14	12.000	12.690	12.000	12.180	10.786	7,031,500
2023-12-13	11.220	11.940	11.060	11.890	10.529	5,781,600
2023-12-12	11.700	11.780	10.340	11.220	9.936	16,550,200
2023-12-11	11.790	11.910	11.560	11.660	10.325	1,490,200
2023-12-08	11.870	12.020	11.690	11.820	10.467	2,427,900
2023-12-07	11.700	11.870	11.570	11.870	10.511	1,856,500
2023-12-06	11.790	11.930	11.620	11.700	10.361	2,596,200
2023-12-05	11.320	11.830	11.240	11.790	10.441	5,661,700
2023-12-04	11.180	11.390	11.000	11.230	9.945	4,255,100
2023-12-01	11.160	11.250	10.840	11.220	9.936	4,466,300
2023-11-30	11.000	11.130	10.820	11.130	9.856	3,439,100
2023-11-29	10.950	11.090	10.850	10.970	9.714	4,029,800

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.