Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10.940	11.070	10.800	10.900	9.652	1,655,400
2023-11-27	10.840	10.980	10.740	10.910	9.661	3,796,700
2023-11-24	10.950	10.990	10.690	10.850	9.608	2,196,000
2023-11-23	10.940	11.030	10.630	10.950	9.697	2,845,300
2023-11-22	10.900	11.200	10.830	10.970	9.714	2,808,700
2023-11-21	10.910	10.970	10.750	10.790	9.555	1,495,300
2023-11-20	10.980	11.080	10.840	10.950	9.697	1,766,900
2023-11-17	11.300	11.350	10.930	10.980	9.723	1,608,300
2023-11-16	11.020	11.450	11.020	11.280	9.989	2,655,200
2023-11-14	10.540	11.190	10.510	11.080	9.812	4,356,700
2023-11-13	10.740	10.860	10.400	10.490	9.289	2,729,500
2023-11-10	10.150	10.870	10.150	10.780	9.546	4,308,500
2023-11-09	9.950	10.300	9.840	10.140	8.979	4,351,800
2023-11-08	9.300	10.320	9.190	10.000	8.855	9,863,800
2023-11-07	9.500	9.890	9.480	9.850	8.723	4,222,500
2023-11-06	9.820	9.930	9.560	9.570	8.475	3,751,500
2023-11-03	9.200	9.750	9.200	9.680	8.572	3,649,200
2023-11-01	8.750	8.970	8.700	8.890	7.872	3,006,700
2023-10-31	8.690	9.000	8.680	8.750	7.749	1,662,200
2023-10-30	8.860	9.040	8.660	8.700	7.704	2,781,600
2023-10-27	9.100	9.330	8.700	8.770	7.766	2,344,400
2023-10-26	8.930	9.190	8.920	9.090	8.050	3,175,000
2023-10-25	9.350	9.370	8.880	8.900	7.881	2,572,600
2023-10-24	9.390	9.400	9.160	9.340	8.271	3,058,800
2023-10-23	9.160	9.470	9.050	9.290	8.227	5,466,100
2023-10-20	9.200	9.340	9.050	9.210	8.156	3,548,200
2023-10-19	9.290	9.570	9.240	9.290	8.227	4,034,700
2023-10-18	9.780	9.780	9.220	9.380	8.306	10,834,600
2023-10-17	9.880	10.020	9.750	9.850	8.723	2,992,300
2023-10-16	9.970	10.190	9.820	9.950	8.811	3,187,700
2023-10-13	10.390	10.410	9.920	9.920	8.785	4,986,500
2023-10-11	10.650	10.730	10.330	10.420	9.227	3,792,000
2023-10-10	10.420	10.740	10.340	10.500	9.298	4,665,900
2023-10-09	10.270	10.460	10.080	10.400	9.210	4,062,400
2023-10-06	10.510	10.610	10.190	10.400	9.210	3,872,100
2023-10-05	10.930	11.090	10.620	10.730	9.502	3,668,900
2023-10-04	10.900	11.170	10.840	10.980	9.723	2,160,000
2023-10-03	11.160	11.380	10.690	10.790	9.555	4,429,400
2023-10-02	11.880	11.880	11.060	11.300	10.007	5,378,500
2023-09-29	11.440	12.040	11.440	11.880	10.520	4,008,500
2023-09-28	11.080	11.500	11.040	11.300	10.007	3,470,000
2023-09-27	11.200	11.740	10.920	11.090	9.821	6,839,200
2023-09-26	11.400	11.620	11.100	11.150	9.874	3,117,600
2023-09-25	11.560	11.660	11.460	11.550	10.228	1,788,600
2023-09-22	11.880	11.990	11.500	11.640	10.308	3,827,200
2023-09-21	12.200	12.200	11.550	11.740	10.396	6,066,400
2023-09-20	12.500	12.830	12.380	12.450	11.025	3,798,300
2023-09-19	12.370	12.510	12.260	12.460	11.034	2,017,800
2023-09-18	12.600	12.800	12.300	12.420	10.998	5,195,400
2023-09-15	12.760	12.890	12.000	12.100	10.715	4,854,700
2023-09-14	12.910	13.060	12.630	12.780	11.317	1,931,200
2023-09-13	12.680	12.980	12.640	12.840	11.370	1,693,800
2023-09-12	12.390	12.820	12.390	12.730	11.273	2,061,300
2023-09-11	12.230	12.500	12.160	12.400	10.981	2,185,500
2023-09-08	12.230	12.430	12.110	12.160	10.768	1,391,200
2023-09-06	13.020	13.220	12.280	12.280	10.874	6,272,000
2023-09-05	12.600	12.600	12.300	12.370	10.954	1,961,000
2023-09-04	12.900	13.110	12.590	12.690	11.238	1,466,200
2023-09-01	12.440	13.140	12.440	12.970	11.485	2,336,700
2023-08-31	13.090	13.100	12.400	12.410	10.990	3,632,600

← NewerPage 13 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.