Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.020	8.130	7.870	8.050	8.050	6,015,800
2026-07-21	8.610	8.640	8.000	8.000	8.000	8,070,300
2026-07-20	8.670	8.790	8.550	8.610	8.610	3,116,800
2026-07-17	8.740	9.010	8.550	8.670	8.670	5,037,700
2026-07-16	9.190	9.250	8.660	8.720	8.720	8,387,800
2026-07-15	8.780	8.850	8.660	8.710	8.710	4,224,100
2026-07-14	8.820	8.860	8.680	8.820	8.820	2,279,500
2026-07-13	8.950	9.030	8.690	8.760	8.760	2,350,300
2026-07-10	9.200	9.300	8.820	9.020	9.020	4,425,700
2026-07-09	8.540	8.820	8.470	8.770	8.770	3,286,100
2026-07-08	8.840	8.860	8.470	8.520	8.520	5,822,800
2026-07-07	9.190	9.240	8.890	8.900	8.900	4,379,300
2026-07-06	9.440	9.500	9.120	9.150	9.150	3,607,300
2026-07-03	9.430	9.660	9.370	9.500	9.500	2,990,700
2026-07-02	9.460	9.580	9.220	9.410	9.410	4,253,000
2026-07-01	9.200	9.500	9.170	9.280	9.280	3,575,100
2026-06-30	9.510	9.540	9.230	9.390	9.390	3,088,800
2026-06-29	9.660	9.770	9.530	9.580	9.580	2,177,700
2026-06-26	9.710	9.850	9.530	9.700	9.700	5,491,900
2026-06-25	9.800	10.140	9.610	9.700	9.700	5,756,300
2026-06-24	9.630	9.690	9.460	9.560	9.560	4,170,100
2026-06-23	9.250	9.650	9.190	9.620	9.620	4,276,100
2026-06-22	9.030	9.390	9.030	9.330	9.330	3,687,400
2026-06-19	8.770	9.100	8.770	8.990	8.990	3,757,100
2026-06-18	8.800	9.140	8.750	8.840	8.840	6,430,600
2026-06-17	9.500	9.580	8.730	8.740	8.740	5,727,800
2026-06-16	9.540	9.560	9.390	9.410	9.410	1,952,400
2026-06-15	10.050	10.140	9.520	9.540	9.540	3,128,400
2026-06-12	9.560	9.900	9.500	9.630	9.630	4,355,100
2026-06-11	9.060	9.760	8.990	9.700	9.700	5,790,000
2026-06-10	9.240	9.260	8.920	9.030	9.030	7,877,300
2026-06-09	9.280	9.500	9.210	9.350	9.350	4,387,300
2026-06-08	9.300	9.300	9.060	9.200	9.200	2,609,700
2026-06-05	9.320	9.500	9.170	9.280	9.280	3,109,900
2026-06-03	9.560	9.630	9.110	9.300	9.300	7,662,200
2026-06-02	9.560	9.950	9.530	9.820	9.820	5,823,200
2026-06-01	9.520	9.640	9.300	9.540	9.540	3,165,500
2026-05-29	9.810	9.840	9.340	9.510	9.510	9,410,600
2026-05-28	9.970	10.220	9.780	9.810	9.810	3,191,800
2026-05-27	10.320	10.360	9.840	9.990	9.990	4,651,700
2026-05-26	10.320	10.320	9.770	10.030	10.030	12,748,700
2026-05-25	9.750	10.560	9.650	10.490	10.490	5,553,900
2026-05-22	9.450	9.660	9.330	9.450	9.450	2,525,900
2026-05-21	9.450	9.770	9.210	9.580	9.580	4,597,700
2026-05-20	9.160	9.770	9.150	9.550	9.550	5,236,800
2026-05-19	9.310	9.410	8.950	8.970	8.970	6,453,400
2026-05-18	9.680	9.750	9.440	9.550	9.550	2,286,200
2026-05-15	9.350	9.810	9.270	9.670	9.670	3,718,000
2026-05-14	10.110	10.220	9.700	9.860	9.860	8,928,000
2026-05-13	10.420	10.490	9.810	9.860	9.860	7,971,300
2026-05-12	10.420	10.960	10.360	10.420	10.420	6,101,200
2026-05-11	11.590	11.660	10.550	10.550	10.550	9,052,400
2026-05-08	12.000	12.240	11.700	11.740	11.740	5,003,600
2026-05-07	12.090	12.180	11.640	11.700	11.700	5,693,300
2026-05-06	12.310	12.500	12.040	12.100	12.100	5,491,500
2026-05-05	12.050	12.190	11.390	12.070	12.070	11,660,900
2026-05-04	12.130	12.330	11.460	11.570	11.570	7,065,300
2026-04-30	12.510	12.530	11.680	12.140	12.140	11,787,700
2026-04-29	12.700	12.790	12.160	12.230	12.230	4,656,800
2026-04-28	12.720	12.970	12.220	12.940	12.940	5,321,100

← NewerPage 2 of 5 · 247 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.