Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.000	14.100	13.850	14.020	11.857	1,505,800
2022-09-13	14.100	14.100	13.790	14.000	11.840	1,484,000
2022-09-12	14.230	14.580	14.200	14.280	12.077	1,192,800
2022-09-09	14.050	14.190	13.890	14.130	11.950	1,666,900
2022-09-08	14.270	14.280	13.870	13.900	11.755	1,573,400
2022-09-06	14.850	14.870	14.120	14.160	11.975	2,071,000
2022-09-05	14.730	15.060	14.530	14.940	12.635	1,937,300
2022-09-02	14.150	14.760	14.020	14.560	12.313	2,925,600
2022-09-01	13.720	14.130	13.640	14.010	11.848	2,512,700
2022-08-31	14.330	14.430	13.740	13.740	11.620	3,046,200
2022-08-30	14.400	14.620	14.200	14.200	12.009	1,430,300
2022-08-29	14.260	14.520	14.160	14.300	12.093	2,576,500
2022-08-26	14.800	14.920	14.290	14.370	12.153	2,017,400
2022-08-25	14.950	15.160	14.680	14.760	12.482	1,969,000
2022-08-24	14.800	14.990	14.630	14.890	12.592	1,813,100
2022-08-23	14.460	14.960	14.330	14.750	12.474	3,319,400
2022-08-22	14.350	14.440	14.140	14.360	12.144	1,269,300
2022-08-19	15.050	15.100	14.460	14.460	12.229	4,418,300
2022-08-18	15.540	15.590	15.120	15.200	12.855	2,035,300
2022-08-17	15.000	15.720	14.900	15.540	13.142	2,917,000
2022-08-16	15.230	15.400	15.010	15.110	12.778	2,697,800
2022-08-15	14.380	15.300	14.200	15.260	12.905	3,361,700
2022-08-12	14.150	14.730	13.990	14.520	12.280	3,153,300
2022-08-11	14.570	14.620	14.090	14.150	11.967	2,121,000
2022-08-10	14.340	14.700	14.170	14.430	12.203	3,161,500
2022-08-09	14.350	14.350	13.780	14.000	11.840	2,695,100
2022-08-08	13.600	14.520	13.600	14.260	12.060	4,406,900
2022-08-05	13.610	13.890	13.410	13.530	11.442	2,478,300
2022-08-04	13.400	14.110	13.360	13.600	11.501	4,376,600
2022-08-03	13.140	13.250	12.770	13.250	11.205	2,436,300
2022-08-02	12.850	13.290	12.460	12.980	10.977	7,991,800
2022-08-01	12.720	13.250	12.450	13.010	11.003	3,620,400
2022-07-29	12.920	12.990	12.610	12.700	10.740	2,627,000
2022-07-28	12.850	13.000	12.710	12.900	10.909	1,609,000
2022-07-27	12.520	12.880	12.480	12.770	10.800	1,338,900
2022-07-26	12.800	12.810	12.400	12.400	10.487	1,469,600
2022-07-25	12.960	13.020	12.760	12.780	10.808	1,421,200
2022-07-22	12.930	13.010	12.700	12.770	10.800	1,074,300
2022-07-21	12.450	12.950	12.240	12.930	10.935	3,655,700
2022-07-20	12.250	12.680	12.230	12.500	10.571	1,918,500
2022-07-19	12.180	12.460	12.120	12.270	10.377	1,266,400
2022-07-18	12.600	12.680	11.980	12.120	10.250	2,006,100
2022-07-15	12.230	12.390	12.090	12.230	10.343	1,613,200
2022-07-14	11.770	12.300	11.680	12.200	10.318	2,502,800
2022-07-13	11.800	11.970	11.630	11.890	10.055	5,733,100
2022-07-12	12.000	12.080	11.720	11.890	10.055	3,363,000
2022-07-11	12.740	12.740	12.000	12.010	10.157	3,187,700
2022-07-08	13.230	13.410	12.880	12.880	10.893	2,537,700
2022-07-07	13.000	13.410	12.980	13.140	11.112	2,543,000
2022-07-06	12.640	12.950	12.450	12.850	10.867	3,234,100
2022-07-05	12.780	12.780	12.420	12.690	10.732	2,825,700
2022-07-04	13.120	13.170	12.870	12.900	10.909	1,455,400
2022-07-01	12.940	13.260	12.640	13.200	11.163	3,354,900
2022-06-30	13.280	13.400	13.030	13.050	11.036	3,943,200
2022-06-29	13.710	13.800	13.440	13.480	11.276	1,409,500
2022-06-28	13.810	13.970	13.560	13.680	11.443	1,607,700
2022-06-27	13.760	13.950	13.550	13.710	11.468	1,434,000
2022-06-24	14.110	14.140	13.470	13.660	11.427	1,955,000
2022-06-23	14.040	14.320	13.780	13.970	11.686	2,873,900
2022-06-22	13.930	14.060	13.720	13.940	11.661	2,334,400

← NewerPage 18 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.