Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	16.300	16.870	16.260	16.800	13.202	1,787,300
2022-03-23	16.170	16.490	15.950	16.300	12.810	2,074,100
2022-03-22	15.920	16.430	15.920	16.150	12.692	1,772,500
2022-03-21	16.170	16.260	15.700	15.850	12.456	1,911,200
2022-03-18	15.700	16.170	15.520	16.170	12.707	1,857,600
2022-03-17	15.640	15.720	15.150	15.720	12.354	1,649,500
2022-03-16	15.420	15.770	15.160	15.640	12.291	2,621,200
2022-03-15	14.940	15.330	14.830	15.160	11.914	3,502,900
2022-03-14	15.300	15.580	14.900	15.050	11.827	1,972,700
2022-03-11	15.680	15.880	15.110	15.250	11.984	2,274,700
2022-03-10	15.720	15.830	15.150	15.690	12.330	1,994,300
2022-03-09	15.340	15.920	15.280	15.800	12.417	5,526,000
2022-03-08	14.560	15.330	14.340	15.270	12.000	3,401,300
2022-03-07	14.910	14.910	14.330	14.420	11.332	3,874,300
2022-03-04	15.740	15.740	14.710	15.050	11.827	5,792,800
2022-03-03	15.960	16.540	15.580	15.760	12.385	2,991,200
2022-03-02	16.200	16.470	15.950	16.030	12.597	3,201,400
2022-02-25	16.750	16.920	16.140	16.330	12.833	2,544,700
2022-02-24	16.500	16.950	16.300	16.780	13.187	3,909,100
2022-02-23	17.190	17.340	16.580	17.160	13.485	4,677,500
2022-02-22	16.200	17.250	16.110	17.090	13.430	9,673,300
2022-02-21	15.890	16.190	15.520	15.700	12.338	2,196,700
2022-02-18	16.080	16.200	15.830	15.900	12.495	1,556,500
2022-02-17	16.430	16.580	15.960	16.010	12.582	1,933,100
2022-02-16	16.490	16.600	16.280	16.500	12.967	2,657,600
2022-02-15	15.920	16.490	15.920	16.340	12.841	2,999,100
2022-02-14	15.490	16.030	15.490	15.840	12.448	1,673,600
2022-02-11	16.030	16.080	15.470	15.550	12.220	3,288,100
2022-02-10	15.760	16.100	15.560	15.950	12.534	2,121,300
2022-02-09	15.340	15.890	15.270	15.750	12.377	2,562,400
2022-02-08	15.460	15.550	15.180	15.330	12.047	2,613,300
2022-02-07	15.600	15.710	15.280	15.490	12.173	1,865,900
2022-02-04	15.950	15.950	15.270	15.670	12.314	2,200,700
2022-02-03	16.270	16.560	15.890	15.980	12.558	2,269,100
2022-02-02	16.440	16.730	16.090	16.250	12.770	2,271,700
2022-02-01	16.420	16.870	16.220	16.420	12.904	1,888,600
2022-01-31	16.190	16.580	16.030	16.480	12.951	2,297,500
2022-01-28	16.270	16.290	15.840	16.190	12.723	1,931,800
2022-01-27	16.420	16.650	16.080	16.370	12.865	2,730,500
2022-01-26	15.690	16.770	15.590	16.340	12.841	4,651,400
2022-01-25	15.000	15.620	14.970	15.530	12.204	1,655,900
2022-01-24	15.350	15.350	14.640	15.090	11.859	1,696,900
2022-01-21	15.100	15.370	14.880	15.330	12.047	2,185,400
2022-01-20	13.990	15.340	13.950	15.210	11.953	3,429,300
2022-01-19	13.980	14.340	13.910	13.950	10.963	1,612,600
2022-01-18	14.160	14.230	13.560	13.960	10.971	2,621,500
2022-01-17	14.030	14.270	13.770	14.200	11.159	1,474,200
2022-01-14	14.010	14.170	13.660	14.030	11.026	1,704,300
2022-01-13	13.800	14.300	13.740	13.830	10.868	3,352,000
2022-01-12	13.590	14.040	13.420	13.910	10.931	3,076,700
2022-01-11	13.320	13.680	13.300	13.590	10.680	1,501,500
2022-01-10	13.700	13.700	13.000	13.400	10.531	2,287,500
2022-01-07	13.950	13.970	13.650	13.670	10.743	1,878,000
2022-01-06	14.050	14.150	13.760	13.940	10.955	2,392,700
2022-01-05	14.910	14.960	13.990	13.990	10.994	3,470,800
2022-01-04	15.310	15.350	14.850	15.010	11.796	2,414,300
2022-01-03	15.940	15.940	15.070	15.250	11.984	2,269,900
2021-12-30	15.890	15.970	15.610	15.780	12.401	2,834,600
2021-12-29	16.380	16.490	15.700	15.860	12.464	1,795,100
2021-12-28	16.750	16.900	16.170	16.450	12.829	1,628,300

← NewerPage 20 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.