Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.300	13.410	13.090	13.090	11.592	1,600,100
2023-08-29	13.000	13.770	13.000	13.350	11.822	2,806,200
2023-08-28	12.970	13.220	12.790	13.000	11.512	2,586,300
2023-08-25	13.740	13.890	12.860	12.970	11.485	2,903,100
2023-08-24	14.170	14.240	13.770	13.770	12.194	1,884,300
2023-08-23	13.580	14.280	13.470	14.170	12.548	4,070,600
2023-08-22	12.880	13.620	12.880	13.530	11.981	2,580,600
2023-08-21	13.210	13.370	12.750	12.830	11.362	4,119,200
2023-08-18	12.700	13.210	12.680	13.210	11.698	2,835,700
2023-08-17	13.240	13.310	12.670	12.890	11.415	5,267,200
2023-08-16	12.940	13.320	12.860	13.220	11.707	3,067,700
2023-08-15	13.030	13.100	12.600	12.950	11.468	2,676,500
2023-08-14	13.120	13.290	12.690	13.070	11.574	1,874,400
2023-08-11	13.320	13.550	13.000	13.130	11.627	4,209,300
2023-08-10	12.800	13.480	12.770	13.320	11.795	6,759,200
2023-08-09	12.160	12.890	11.640	12.680	11.229	10,932,100
2023-08-08	11.850	12.290	11.680	12.250	10.848	4,753,400
2023-08-07	12.150	12.150	11.690	12.050	10.671	3,586,100
2023-08-04	12.410	12.500	12.000	12.160	10.768	3,861,500
2023-08-03	12.150	12.520	12.060	12.420	10.998	4,324,600
2023-08-02	11.870	12.090	11.620	11.730	10.387	4,564,800
2023-08-01	11.300	12.130	11.260	11.980	10.609	5,746,500
2023-07-31	11.280	11.450	11.220	11.410	10.104	2,335,300
2023-07-28	11.040	11.220	10.960	11.120	9.847	1,784,700
2023-07-27	10.810	11.380	10.810	11.030	9.768	4,375,200
2023-07-26	10.920	10.950	10.620	10.760	9.528	3,046,000
2023-07-25	10.930	11.280	10.870	10.920	9.670	4,008,400
2023-07-24	10.710	10.940	10.600	10.720	9.493	2,446,800
2023-07-21	10.500	10.780	10.300	10.690	9.466	6,787,100
2023-07-20	10.350	10.490	10.160	10.490	9.289	3,067,600
2023-07-19	10.480	10.490	10.150	10.330	9.148	2,642,200
2023-07-18	10.620	10.660	10.400	10.480	9.280	1,285,500
2023-07-17	10.360	10.760	10.290	10.600	9.387	1,423,900
2023-07-14	10.830	10.930	10.300	10.360	9.174	2,451,900
2023-07-13	11.030	11.120	10.620	10.880	9.635	3,142,400
2023-07-12	11.120	11.170	10.860	10.980	9.723	2,558,900
2023-07-11	11.200	11.230	10.640	10.930	9.679	3,410,000
2023-07-10	11.500	11.540	11.200	11.270	9.980	1,982,600
2023-07-07	11.010	11.790	11.000	11.500	10.184	5,269,500
2023-07-06	10.990	11.240	10.720	10.900	9.652	3,695,400
2023-07-05	10.950	11.180	10.740	11.120	9.847	3,431,800
2023-07-04	11.040	11.260	10.810	11.040	9.776	2,349,300
2023-07-03	10.600	11.190	10.600	11.020	9.759	5,041,100
2023-06-30	10.560	10.750	10.400	10.530	9.325	2,877,300
2023-06-29	10.050	10.410	9.990	10.370	9.183	3,064,400
2023-06-28	10.340	10.600	9.880	10.000	8.855	5,280,400
2023-06-27	10.790	10.880	10.290	10.400	9.210	2,565,600
2023-06-26	11.030	11.150	10.550	10.640	9.422	1,990,500
2023-06-23	10.760	11.260	10.620	11.030	9.768	6,516,100
2023-06-22	10.460	10.840	10.250	10.740	9.511	4,340,700
2023-06-21	10.650	10.760	10.250	10.710	9.484	4,701,400
2023-06-20	10.850	11.110	10.590	10.700	9.475	4,266,500
2023-06-19	10.320	10.990	10.260	10.890	9.644	5,434,000
2023-06-16	11.030	11.090	10.240	10.280	9.103	9,877,100
2023-06-15	11.450	11.540	11.310	11.370	10.069	2,139,700
2023-06-14	11.170	11.470	11.040	11.400	10.095	3,268,600
2023-06-13	11.550	11.700	10.950	11.050	9.785	3,026,300
2023-06-12	11.480	11.650	11.330	11.430	10.122	1,553,300
2023-06-09	11.490	11.700	11.390	11.460	10.148	2,201,900
2023-06-07	11.850	12.230	11.310	11.360	10.060	3,694,200

← NewerPage 14 of 21 · 1,245 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.