Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	14.300	14.380	13.920	14.070	11.770	1,990,100
2022-06-20	14.050	14.320	13.710	14.180	11.862	1,575,700
2022-06-17	13.980	14.110	13.700	14.000	11.711	1,984,100
2022-06-15	14.300	14.610	14.170	14.280	11.945	4,263,400
2022-06-14	14.590	14.750	13.970	14.010	11.719	3,889,400
2022-06-13	15.170	15.310	14.470	14.520	12.146	3,104,800
2022-06-10	15.820	15.940	15.420	15.510	12.974	1,702,300
2022-06-09	15.680	16.120	15.550	15.940	13.334	1,934,800
2022-06-08	16.440	16.460	15.660	15.680	13.116	3,747,200
2022-06-07	16.360	16.730	15.750	16.550	13.844	3,816,100
2022-06-06	17.050	17.050	16.510	16.510	13.811	1,702,700
2022-06-03	17.830	18.090	16.840	16.870	14.112	3,581,400
2022-06-02	18.230	18.510	17.730	17.900	14.973	2,847,100
2022-06-01	17.880	18.420	17.610	18.060	15.107	4,818,000
2022-05-31	17.730	18.090	17.690	17.870	14.948	2,544,000
2022-05-30	18.030	18.270	17.600	17.660	14.773	1,456,900
2022-05-27	17.340	18.190	17.280	18.100	15.141	3,836,400
2022-05-26	17.110	17.350	16.930	17.350	14.513	4,350,000
2022-05-25	16.580	17.120	16.330	17.010	14.229	2,525,100
2022-05-24	16.780	16.960	16.300	16.640	13.919	1,201,300
2022-05-23	16.620	17.080	16.400	17.080	14.287	2,861,200
2022-05-20	16.680	16.740	16.380	16.460	13.769	1,564,600
2022-05-19	16.500	16.650	16.280	16.510	13.811	1,391,500
2022-05-18	16.970	17.020	16.180	16.440	13.752	1,712,800
2022-05-17	17.100	17.430	16.900	16.980	14.204	1,736,700
2022-05-16	16.420	17.050	16.370	17.050	14.262	2,912,300
2022-05-13	16.090	16.550	16.000	16.400	13.719	1,701,400
2022-05-12	15.580	16.050	15.540	15.980	13.367	1,696,400
2022-05-11	15.760	16.080	15.700	15.710	13.141	1,489,400
2022-05-10	15.250	15.920	15.240	15.720	13.150	2,343,900
2022-05-09	15.330	15.450	14.960	15.100	12.631	2,851,000
2022-05-06	15.940	16.050	15.110	15.550	13.008	4,169,200
2022-05-05	15.840	16.150	15.540	16.090	13.459	6,827,900
2022-05-04	16.140	16.980	15.830	16.970	14.195	4,452,700
2022-05-03	16.990	17.000	16.020	16.130	12.783	6,861,700
2022-05-02	18.320	18.570	16.700	16.930	13.417	7,131,300
2022-04-29	17.980	18.470	17.910	18.150	14.384	4,635,600
2022-04-28	17.500	17.970	17.250	17.950	14.225	2,616,200
2022-04-27	17.300	17.480	17.060	17.380	13.773	3,088,200
2022-04-26	17.510	17.590	16.910	16.970	13.448	2,460,200
2022-04-25	17.960	17.990	17.360	17.640	13.979	2,306,700
2022-04-22	18.900	18.970	18.020	18.190	14.415	2,316,600
2022-04-20	19.000	19.320	18.940	19.090	15.128	1,601,900
2022-04-19	18.340	19.110	18.180	19.080	15.121	3,129,700
2022-04-18	18.500	18.840	18.310	18.420	14.597	2,254,100
2022-04-14	17.890	18.660	17.810	18.490	14.653	3,318,400
2022-04-13	17.430	18.140	17.430	18.000	14.265	2,389,700
2022-04-12	17.500	18.140	17.210	17.320	13.726	2,643,800
2022-04-11	16.960	17.440	16.910	17.320	13.726	2,540,700
2022-04-08	16.990	17.250	16.680	17.190	13.623	2,039,700
2022-04-07	16.970	17.170	16.840	17.050	13.512	2,019,700
2022-04-06	17.400	17.470	16.930	17.150	13.591	4,324,700
2022-04-05	17.860	17.940	17.480	17.580	13.932	2,779,000
2022-04-04	18.090	18.120	17.820	17.860	14.154	809,300
2022-04-01	17.660	18.180	17.600	18.180	14.407	2,618,100
2022-03-31	17.410	17.740	17.310	17.470	13.845	1,749,600
2022-03-30	17.900	17.940	17.380	17.510	13.876	1,496,800
2022-03-29	17.810	18.280	17.670	17.890	14.059	2,130,000
2022-03-28	17.060	17.720	17.060	17.550	13.792	1,979,900
2022-03-25	16.900	17.180	16.810	17.050	13.399	1,826,300

← NewerPage 19 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.