Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.980	8.500	7.920	8.140	7.105	9,853,300
2023-03-08	7.110	7.980	7.000	7.980	6.965	8,006,600
2023-03-07	6.310	7.260	6.310	7.110	6.206	11,004,600
2023-03-06	6.290	6.680	6.250	6.530	5.700	5,849,900
2023-03-03	6.120	6.440	6.120	6.270	5.473	4,333,700
2023-03-02	6.160	6.260	6.050	6.090	5.316	4,562,100
2023-03-01	6.560	6.580	6.130	6.150	5.368	5,777,900
2023-02-28	6.560	6.730	6.450	6.580	5.743	6,801,600
2023-02-27	6.610	6.680	6.460	6.530	5.700	3,586,000
2023-02-24	6.710	6.810	6.520	6.590	5.752	2,632,100
2023-02-23	6.800	6.870	6.630	6.710	5.857	2,152,100
2023-02-22	7.040	7.040	6.710	6.750	5.892	2,477,000
2023-02-17	7.070	7.200	6.980	7.040	6.145	2,394,000
2023-02-16	7.040	7.180	6.990	7.090	6.188	2,168,100
2023-02-15	6.620	7.200	6.540	7.090	6.188	4,548,000
2023-02-14	6.780	6.860	6.530	6.620	5.778	2,958,100
2023-02-13	6.620	6.950	6.570	6.740	5.883	2,715,600
2023-02-10	6.480	6.740	6.440	6.620	5.778	4,535,700
2023-02-09	7.120	7.160	6.590	6.590	5.752	4,959,100
2023-02-08	6.980	7.150	6.880	7.090	6.188	2,467,300
2023-02-07	6.960	7.010	6.750	6.920	6.040	3,990,700
2023-02-06	7.130	7.130	6.890	6.920	6.040	3,385,400
2023-02-03	7.220	7.280	7.070	7.090	6.188	3,444,700
2023-02-02	7.190	7.480	7.190	7.230	6.311	5,328,700
2023-02-01	7.550	7.640	7.000	7.260	6.337	6,087,800
2023-01-31	7.150	7.640	7.150	7.550	6.590	4,802,200
2023-01-30	7.180	7.310	7.050	7.140	6.232	4,026,300
2023-01-27	7.400	7.440	7.120	7.160	6.249	3,405,800
2023-01-26	7.370	7.450	7.200	7.400	6.459	3,013,600
2023-01-25	7.280	7.480	7.150	7.360	6.424	3,979,800
2023-01-24	7.440	7.450	7.150	7.240	6.319	5,861,200
2023-01-23	7.310	7.620	7.310	7.380	6.441	3,476,500
2023-01-20	7.320	7.490	7.220	7.310	6.380	3,376,400
2023-01-19	7.050	7.380	6.950	7.340	6.407	5,786,400
2023-01-18	7.100	7.350	6.990	7.230	6.311	7,723,400
2023-01-17	7.120	7.330	6.970	7.020	6.127	6,537,800
2023-01-16	7.420	7.480	7.060	7.070	6.171	4,087,200
2023-01-13	7.740	7.760	7.380	7.470	6.520	4,244,500
2023-01-12	8.000	8.110	7.710	7.810	6.817	3,505,500
2023-01-11	8.090	8.200	7.880	8.000	6.983	3,579,000
2023-01-10	7.780	8.120	7.720	8.090	7.061	3,062,600
2023-01-09	7.630	7.910	7.510	7.810	6.817	3,348,600
2023-01-06	7.440	7.900	7.340	7.840	6.843	4,099,600
2023-01-05	7.230	7.450	7.020	7.430	6.485	4,204,300
2023-01-04	6.920	7.180	6.780	7.180	6.267	3,475,300
2023-01-03	7.160	7.290	6.870	6.880	6.005	4,051,700
2023-01-02	7.530	7.540	7.170	7.180	6.267	2,873,800
2022-12-29	7.920	8.110	7.600	7.640	6.668	3,072,700
2022-12-28	7.380	7.920	7.270	7.880	6.878	3,082,800
2022-12-27	8.020	8.040	7.300	7.340	6.407	5,145,900
2022-12-26	8.070	8.210	7.840	8.050	7.026	1,833,000
2022-12-23	7.650	8.400	7.650	8.070	6.911	5,025,400
2022-12-22	7.540	7.670	7.400	7.600	6.509	2,588,800
2022-12-21	7.830	7.890	7.450	7.530	6.449	3,062,700
2022-12-20	7.280	8.200	7.140	7.650	6.552	9,182,100
2022-12-19	6.560	7.390	6.560	7.310	6.260	7,029,400
2022-12-16	6.530	6.630	6.350	6.520	5.584	5,442,100
2022-12-15	6.620	6.880	6.430	6.530	5.592	8,743,800
2022-12-14	6.950	6.950	6.520	6.790	5.815	7,892,600
2022-12-13	7.320	7.470	6.990	6.990	5.986	3,526,100

← NewerPage 16 of 21 · 1,250 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.