Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.450	13.510	12.730	12.880	12.880	4,844,400
2026-04-24	13.850	13.900	13.290	13.550	13.550	3,335,300
2026-04-23	14.260	14.390	13.650	13.810	13.810	3,805,400
2026-04-22	14.430	14.700	14.120	14.360	14.360	4,449,600
2026-04-20	13.940	14.670	13.850	14.430	14.430	4,542,100
2026-04-17	13.710	14.480	13.690	14.060	14.060	8,346,900
2026-04-16	13.490	13.860	13.110	13.280	13.280	5,577,700
2026-04-15	13.330	13.520	13.210	13.430	13.430	3,852,600
2026-04-14	12.920	13.450	12.890	13.380	13.380	8,541,200
2026-04-13	12.670	12.900	12.360	12.860	12.860	6,016,500
2026-04-10	12.780	12.940	12.360	12.670	12.670	8,335,900
2026-04-09	12.510	12.840	12.280	12.690	12.690	7,429,300
2026-04-08	13.010	13.190	12.170	12.450	12.450	14,024,700
2026-04-07	12.000	12.210	11.900	12.070	12.070	6,546,400
2026-04-06	13.090	13.350	11.920	12.070	12.070	25,679,100
2026-04-02	12.960	13.690	12.900	13.000	13.000	6,412,500
2026-04-01	13.080	14.100	13.020	13.560	13.560	7,708,500
2026-03-31	12.760	13.120	12.390	12.910	12.910	4,910,800
2026-03-30	12.460	12.570	12.140	12.400	12.400	4,308,400
2026-03-27	12.500	12.500	11.890	12.190	12.190	4,101,000
2026-03-26	12.660	12.950	12.550	12.550	12.550	4,286,800
2026-03-25	13.110	13.540	13.080	13.110	13.110	6,687,300
2026-03-24	13.150	13.340	12.600	12.800	12.800	6,395,300
2026-03-23	12.400	13.170	12.290	13.170	13.170	7,769,400
2026-03-20	12.120	12.170	11.570	11.800	11.800	6,196,000
2026-03-19	11.590	12.460	11.330	12.220	12.220	6,520,800
2026-03-18	11.500	12.060	11.400	11.950	11.950	6,874,700
2026-03-17	11.640	12.030	11.580	11.800	11.800	3,416,900
2026-03-16	11.780	12.000	11.540	11.680	11.680	3,099,400
2026-03-13	12.000	12.090	11.220	11.300	11.300	6,500,800
2026-03-12	12.340	12.360	11.890	11.900	11.900	5,450,000
2026-03-11	12.830	12.960	12.320	12.650	12.650	4,665,200
2026-03-10	12.365	12.876	12.247	12.847	12.847	4,494,479
2026-03-09	11.588	12.375	11.519	12.227	12.227	4,465,608
2026-03-06	12.099	12.758	11.922	12.080	12.080	7,545,594
2026-03-05	13.929	13.929	12.906	13.112	13.112	4,721,892
2026-03-04	13.919	14.067	13.604	13.949	13.949	2,766,670
2026-03-03	14.008	14.027	13.319	13.388	13.388	7,895,303
2026-03-02	14.214	14.854	13.919	14.735	14.735	3,768,425
2026-02-27	14.430	14.910	14.180	14.810	14.810	6,594,700
2026-02-26	14.150	14.780	14.070	14.550	14.550	4,524,100
2026-02-25	14.880	14.920	14.150	14.220	14.220	3,594,500
2026-02-24	13.720	14.970	13.610	14.830	14.830	8,043,200
2026-02-23	13.990	14.020	13.460	13.560	13.560	2,134,700
2026-02-20	13.260	14.040	13.180	14.040	14.040	4,370,800
2026-02-19	13.100	13.400	12.890	13.370	13.370	4,493,600
2026-02-18	13.100	13.290	12.960	13.090	13.090	1,514,700
2026-02-13	13.200	13.410	12.920	13.220	13.220	3,269,500
2026-02-12	14.080	14.080	13.310	13.520	13.520	6,787,500
2026-02-11	13.970	14.050	13.600	13.650	13.650	3,387,100
2026-02-10	13.710	13.940	13.510	13.900	13.900	2,732,500
2026-02-09	13.740	13.810	13.320	13.810	13.810	2,836,000
2026-02-06	12.980	13.700	12.770	13.630	13.630	6,373,700
2026-02-05	12.850	13.430	12.850	12.970	12.970	4,329,100
2026-02-04	12.960	13.210	12.610	12.850	12.850	2,746,200
2026-02-03	12.810	13.440	12.810	13.150	13.150	4,614,700
2026-02-02	12.450	12.700	12.270	12.640	12.640	2,843,400
2026-01-30	12.250	12.780	12.200	12.450	12.450	3,621,300
2026-01-29	12.450	12.710	11.800	12.450	12.450	4,282,800
2026-01-28	12.670	12.760	11.930	12.330	12.330	5,569,100

← NewerPage 3 of 21 · 1,247 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.