Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.280	11.890	11.260	11.810	10.458	3,438,400
2023-06-05	11.210	11.440	11.080	11.280	9.989	2,918,500
2023-06-02	11.400	11.920	11.050	11.140	9.865	6,911,800
2023-06-01	10.210	11.320	10.150	11.180	9.900	8,314,200
2023-05-31	10.120	10.360	9.960	10.210	9.041	4,996,000
2023-05-30	11.000	11.000	10.320	10.320	9.139	7,203,900
2023-05-29	11.110	11.180	10.680	11.040	9.776	4,090,700
2023-05-26	10.800	11.340	10.800	11.110	9.838	4,127,600
2023-05-25	10.980	11.260	10.450	10.720	9.493	7,099,400
2023-05-24	11.190	11.390	10.570	10.720	9.493	3,926,100
2023-05-23	11.190	11.780	11.080	11.170	9.892	4,098,000
2023-05-22	11.390	11.570	11.250	11.260	9.971	3,288,000
2023-05-19	11.370	11.440	11.020	11.310	10.015	5,804,600
2023-05-18	10.530	11.400	10.530	11.370	10.069	5,249,100
2023-05-17	10.210	10.650	10.210	10.540	9.334	3,204,200
2023-05-16	10.550	10.770	10.040	10.200	9.033	3,319,300
2023-05-15	10.280	10.740	10.210	10.620	9.404	5,079,300
2023-05-12	10.460	10.710	10.180	10.200	9.033	2,940,000
2023-05-11	9.850	10.640	9.810	10.590	9.378	5,702,900
2023-05-10	9.710	9.990	9.710	9.950	8.811	3,348,100
2023-05-09	9.430	9.800	9.410	9.770	8.652	3,627,500
2023-05-08	9.250	9.650	9.250	9.490	8.404	5,819,700
2023-05-05	8.930	9.200	8.880	9.200	8.147	4,546,100
2023-05-04	8.800	8.990	8.580	8.900	7.881	4,722,800
2023-05-03	8.410	8.800	8.320	8.750	7.749	4,522,500
2023-05-02	8.590	8.700	8.370	8.410	7.340	3,520,000
2023-04-28	8.690	8.820	8.440	8.610	7.515	3,701,700
2023-04-27	8.410	8.700	8.290	8.660	7.559	5,255,900
2023-04-26	7.930	8.600	7.860	8.430	7.358	9,776,500
2023-04-25	7.700	7.920	7.470	7.850	6.852	4,225,900
2023-04-24	7.970	8.030	7.710	7.750	6.764	3,195,100
2023-04-20	7.760	8.110	7.710	7.980	6.965	3,757,100
2023-04-19	8.240	8.260	7.720	7.750	6.764	5,105,200
2023-04-18	8.470	8.750	8.240	8.310	7.253	4,969,200
2023-04-17	8.420	8.660	8.320	8.370	7.306	3,446,200
2023-04-14	8.460	8.550	8.220	8.420	7.349	2,665,000
2023-04-13	8.530	8.650	8.230	8.470	7.393	3,606,900
2023-04-12	8.260	8.840	8.190	8.530	7.445	7,652,400
2023-04-11	7.940	8.320	7.940	8.140	7.105	5,079,100
2023-04-10	8.200	8.230	7.730	7.730	6.747	3,767,900
2023-04-06	7.750	8.540	7.730	8.220	7.175	7,397,600
2023-04-05	7.780	8.000	7.570	7.800	6.808	4,600,200
2023-04-04	7.670	8.110	7.640	7.780	6.791	4,639,900
2023-04-03	8.110	8.130	7.460	7.590	6.625	6,024,900
2023-03-31	7.890	8.370	7.750	8.090	7.061	6,927,000
2023-03-30	7.600	8.150	7.570	7.850	6.852	12,724,900
2023-03-29	7.610	7.650	7.200	7.330	6.398	2,376,500
2023-03-28	7.500	7.650	7.270	7.500	6.546	1,984,000
2023-03-27	7.370	7.490	7.190	7.420	6.476	2,281,700
2023-03-24	7.080	7.510	7.080	7.340	6.407	2,434,600
2023-03-23	7.510	7.620	6.860	7.020	6.127	4,033,800
2023-03-22	7.300	7.940	7.300	7.540	6.581	4,716,300
2023-03-21	7.460	7.570	7.230	7.240	6.319	2,251,200
2023-03-20	8.190	8.190	7.430	7.430	6.485	4,965,100
2023-03-17	8.160	8.300	7.840	8.190	7.148	5,479,200
2023-03-16	7.450	8.280	7.390	8.190	7.148	5,200,600
2023-03-15	7.290	7.560	6.970	7.420	6.476	3,774,200
2023-03-14	7.840	8.000	7.350	7.370	6.433	3,348,400
2023-03-13	7.590	7.960	7.430	7.860	6.860	3,652,000
2023-03-10	8.080	8.100	7.630	7.700	6.721	4,177,200

← NewerPage 15 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.