Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	16.620	16.960	16.550	16.750	13.063	1,303,000
2021-12-23	16.830	16.900	16.550	16.650	12.985	1,575,100
2021-12-22	17.030	17.140	16.590	16.780	13.086	1,691,800
2021-12-21	17.300	17.490	17.000	17.190	13.406	1,846,600
2021-12-20	17.290	17.290	16.780	17.090	13.328	2,107,400
2021-12-17	17.700	17.850	17.170	17.380	13.554	2,543,900
2021-12-16	18.210	18.550	17.810	17.880	13.944	3,132,900
2021-12-15	18.300	18.930	17.910	18.110	14.123	4,920,500
2021-12-14	18.480	18.590	18.030	18.200	14.194	1,629,600
2021-12-13	18.760	18.960	18.020	18.290	14.264	2,926,600
2021-12-10	18.300	19.170	18.300	18.610	14.513	2,223,900
2021-12-09	18.290	18.500	17.730	18.100	14.116	1,826,700
2021-12-08	17.900	18.580	17.640	18.420	14.365	1,708,200
2021-12-07	18.000	18.220	17.600	17.780	13.866	1,681,100
2021-12-06	17.920	18.250	17.740	17.830	13.905	1,926,200
2021-12-03	17.210	18.290	17.180	17.900	13.960	3,234,900
2021-12-02	16.600	17.250	16.510	17.230	13.437	2,334,100
2021-12-01	17.370	17.370	16.440	16.510	12.876	2,324,700
2021-11-30	17.080	17.110	16.410	16.780	13.086	2,509,500
2021-11-29	17.420	17.530	16.910	17.130	13.359	1,611,300
2021-11-26	17.520	17.640	17.110	17.170	13.390	2,315,300
2021-11-25	17.880	18.320	17.830	18.060	14.084	1,549,200
2021-11-24	17.480	18.040	17.350	17.720	13.819	1,701,800
2021-11-23	17.430	17.750	17.080	17.550	13.687	2,342,900
2021-11-22	17.610	18.250	17.120	17.180	13.398	2,429,900
2021-11-19	17.120	17.590	17.020	17.430	13.593	1,707,500
2021-11-18	16.940	17.480	16.720	17.060	13.305	1,824,200
2021-11-17	16.850	17.020	16.580	16.890	13.172	2,204,200
2021-11-16	17.130	17.210	16.430	16.730	13.047	1,854,400
2021-11-12	17.340	17.410	16.900	17.050	13.297	2,061,200
2021-11-11	16.360	17.550	16.340	17.330	13.515	3,785,300
2021-11-10	15.830	16.500	15.620	16.160	12.603	2,605,300
2021-11-09	15.470	16.200	15.390	15.800	12.322	1,957,700
2021-11-08	15.640	15.690	15.030	15.370	11.987	2,389,000
2021-11-05	15.330	15.900	15.190	15.650	12.205	2,143,500
2021-11-04	15.400	15.750	14.960	15.150	11.815	3,285,100
2021-11-03	14.900	15.570	14.800	15.400	12.010	4,373,100
2021-11-01	15.010	15.130	14.770	14.990	11.690	2,112,100
2021-10-29	15.300	15.460	14.680	14.850	11.581	3,053,700
2021-10-28	15.950	16.100	15.180	15.220	11.870	4,639,000
2021-10-27	15.310	15.970	15.240	15.820	12.338	3,084,500
2021-10-26	15.790	15.920	15.230	15.250	11.893	2,946,700
2021-10-25	15.560	16.100	15.420	15.930	12.423	2,528,100
2021-10-22	15.640	15.680	14.570	15.290	11.924	4,313,500
2021-10-21	16.720	16.860	15.640	15.840	12.353	6,047,000

← NewerPage 21 of 21 · 1,245 trading days

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.