Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	7.390	7.480	7.010	7.260	6.218	4,202,500
2022-12-09	7.540	7.730	7.370	7.400	6.337	2,862,500
2022-12-08	8.060	8.090	7.480	7.520	6.440	5,567,400
2022-12-07	8.030	8.350	8.010	8.090	6.928	2,939,200
2022-12-06	8.120	8.220	7.990	8.120	6.954	2,349,500
2022-12-05	8.600	8.670	8.040	8.070	6.911	3,237,900
2022-12-02	8.650	8.850	8.430	8.640	7.399	2,553,500
2022-12-01	8.890	8.940	8.560	8.630	7.391	4,845,500
2022-11-30	8.930	8.960	8.520	8.860	7.588	2,730,800
2022-11-29	8.740	9.030	8.640	8.920	7.639	2,534,800
2022-11-28	8.970	9.010	8.670	8.670	7.425	2,808,200
2022-11-25	9.640	9.690	8.960	8.960	7.673	2,624,800
2022-11-24	9.230	9.750	9.230	9.660	8.273	2,317,200
2022-11-23	9.060	9.220	8.840	9.160	7.845	2,641,700
2022-11-22	9.440	9.650	9.080	9.160	7.845	3,391,300
2022-11-21	8.980	9.480	8.980	9.430	8.076	4,159,900
2022-11-18	9.180	9.460	8.870	8.890	7.613	3,746,700
2022-11-17	9.190	9.190	8.610	9.020	7.725	9,702,900
2022-11-16	10.290	10.350	9.370	9.370	8.025	4,918,200
2022-11-14	10.260	10.440	9.860	10.240	8.770	4,078,000
2022-11-11	10.410	10.600	9.890	10.200	8.735	7,619,900
2022-11-10	11.500	11.510	10.380	10.480	8.975	8,600,200
2022-11-09	12.350	12.420	11.540	11.570	9.909	7,833,900
2022-11-08	12.600	12.700	11.810	12.390	10.611	16,570,200
2022-11-07	14.180	14.200	13.380	13.480	11.544	5,505,600
2022-11-04	14.100	14.520	13.910	14.180	12.144	4,758,700
2022-11-03	13.710	14.020	13.530	13.960	11.955	2,183,200
2022-11-01	13.700	14.100	13.390	13.890	11.895	2,758,900
2022-10-31	12.750	13.640	12.670	13.620	11.664	5,100,200
2022-10-28	13.140	13.450	12.980	13.120	11.236	2,018,900
2022-10-27	12.680	13.470	12.600	13.300	11.390	2,059,500
2022-10-26	13.200	13.240	12.580	12.600	10.791	1,903,200
2022-10-25	13.670	13.800	13.290	13.340	11.424	1,397,000
2022-10-24	13.740	13.800	13.540	13.680	11.716	1,106,200
2022-10-21	13.370	13.850	13.340	13.740	11.767	3,017,600
2022-10-20	13.930	13.950	13.370	13.480	11.544	2,653,200
2022-10-19	13.710	13.910	13.510	13.840	11.853	1,726,700
2022-10-18	13.770	13.830	13.480	13.700	11.733	1,768,100
2022-10-17	13.460	13.910	13.390	13.560	11.613	1,322,900
2022-10-14	13.730	13.760	13.280	13.350	11.433	1,135,900
2022-10-13	13.540	13.850	13.240	13.630	11.673	2,012,400
2022-10-11	14.000	14.150	13.450	13.600	11.647	3,480,100
2022-10-10	14.440	14.450	13.950	14.080	12.058	1,604,800
2022-10-07	14.410	14.550	14.160	14.340	12.281	2,366,000
2022-10-06	13.900	14.620	13.890	14.500	12.418	3,626,600
2022-10-05	14.000	14.050	13.640	13.790	11.810	2,309,900
2022-10-04	13.700	14.340	13.700	13.940	11.938	4,797,300
2022-10-03	12.530	13.220	12.530	13.180	11.287	3,076,200
2022-09-30	12.180	12.530	12.040	12.370	10.594	2,302,700
2022-09-29	12.490	12.520	12.160	12.160	10.284	3,387,900
2022-09-28	12.610	12.740	12.480	12.610	10.664	1,756,900
2022-09-27	12.500	12.710	12.460	12.580	10.639	3,806,000
2022-09-26	13.270	13.270	12.820	12.870	10.884	2,103,000
2022-09-23	13.260	13.510	13.110	13.340	11.282	2,421,600
2022-09-22	13.310	13.620	12.670	13.490	11.408	6,778,500
2022-09-21	13.500	13.680	13.070	13.120	11.096	2,752,400
2022-09-20	13.790	13.990	13.380	13.480	11.400	4,484,100
2022-09-19	13.290	13.930	13.280	13.790	11.662	1,387,400
2022-09-16	13.820	13.820	13.220	13.350	11.290	4,529,900
2022-09-15	13.980	14.110	13.770	13.950	11.797	3,889,400

← NewerPage 17 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.