Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.870	12.690	11.860	12.590	12.590	7,181,600
2026-01-26	11.070	11.600	10.850	11.570	11.570	8,095,800
2026-01-23	10.750	11.140	10.680	11.000	11.000	4,723,000
2026-01-22	10.540	11.120	10.450	10.890	10.890	7,506,100
2026-01-21	9.900	10.650	9.880	10.420	10.420	7,889,300
2026-01-20	9.550	9.910	9.490	9.680	9.680	3,912,400
2026-01-19	9.610	9.720	9.420	9.720	9.720	2,885,800
2026-01-16	10.610	10.670	9.620	9.630	9.630	8,807,800
2026-01-15	10.160	10.740	10.110	10.590	10.590	12,583,000
2026-01-14	9.380	9.520	9.310	9.440	9.440	3,650,300
2026-01-13	9.650	9.860	9.210	9.270	9.270	7,049,700
2026-01-12	9.850	10.010	9.360	9.800	9.800	6,824,900
2026-01-09	10.000	10.100	9.860	9.900	9.900	2,118,000
2026-01-08	9.760	10.240	9.760	10.000	10.000	3,899,800
2026-01-07	10.300	10.300	9.450	9.800	9.800	5,798,500
2026-01-06	9.590	10.290	9.590	10.280	10.280	5,628,100
2026-01-05	9.950	9.990	9.500	9.510	9.510	3,691,900
2026-01-02	9.800	10.100	9.700	9.900	9.900	3,857,000
2025-12-30	9.860	9.960	9.690	9.760	9.760	2,565,400
2025-12-29	9.460	9.770	9.420	9.770	9.770	6,103,000
2025-12-26	9.610	9.610	9.360	9.460	9.460	1,943,400
2025-12-23	9.400	9.630	9.360	9.570	9.570	2,359,600
2025-12-22	9.690	9.690	9.250	9.380	9.380	5,409,400
2025-12-19	10.350	10.490	10.000	10.000	10.000	7,800,200
2025-12-18	10.450	10.470	10.110	10.290	9.538	3,789,700
2025-12-17	10.590	10.630	10.190	10.490	9.724	10,387,200
2025-12-16	11.040	11.040	10.420	10.620	9.844	5,206,300
2025-12-15	11.420	11.580	11.190	11.190	10.372	2,748,600
2025-12-12	11.180	11.740	11.080	11.280	10.456	3,325,800
2025-12-11	11.310	11.610	11.060	11.210	10.391	3,521,200
2025-12-10	11.260	11.420	11.010	11.390	10.558	3,345,100
2025-12-09	11.820	11.960	11.250	11.250	10.428	8,002,100
2025-12-08	12.410	12.730	11.980	12.050	11.170	5,596,500
2025-12-05	13.540	13.700	11.690	12.060	11.179	10,637,200
2025-12-04	13.120	13.880	13.120	13.640	12.643	5,065,800
2025-12-03	12.640	13.050	12.640	13.040	12.087	3,978,800
2025-12-02	12.160	12.860	11.980	12.630	11.707	4,201,100
2025-12-01	11.660	12.210	11.450	12.160	11.272	4,417,800
2025-11-28	11.510	11.990	11.410	11.730	10.873	3,590,200
2025-11-27	11.540	11.630	11.150	11.470	10.632	3,620,800
2025-11-26	10.800	11.600	10.780	11.600	10.752	3,763,000
2025-11-25	10.360	10.820	10.360	10.820	10.029	2,193,300
2025-11-24	10.070	10.510	10.050	10.430	9.668	1,683,100
2025-11-21	10.180	10.210	9.960	10.070	9.334	1,811,400
2025-11-19	10.410	10.490	10.180	10.180	9.436	2,354,100
2025-11-18	10.310	10.530	10.280	10.470	9.705	2,244,900
2025-11-17	10.770	10.770	10.320	10.470	9.705	3,230,000
2025-11-14	10.050	10.760	9.970	10.710	9.927	3,972,500
2025-11-13	10.290	10.430	10.060	10.180	9.436	2,211,600
2025-11-12	10.400	10.590	10.170	10.390	9.631	2,806,200
2025-11-11	9.680	10.850	9.600	10.550	9.779	12,348,900
2025-11-10	9.400	9.510	9.030	9.100	8.435	2,512,600
2025-11-07	9.230	9.410	9.040	9.330	8.648	2,646,900
2025-11-06	9.650	9.670	9.240	9.310	8.630	3,203,600
2025-11-05	9.130	9.780	9.060	9.650	8.945	4,514,800
2025-11-04	8.520	9.130	8.480	9.130	8.463	4,944,700
2025-11-03	8.190	8.590	8.120	8.550	7.925	3,664,400
2025-10-31	8.070	8.230	8.070	8.190	7.592	2,597,100
2025-10-30	8.010	8.200	7.890	8.040	7.453	2,539,200
2025-10-29	8.000	8.260	7.960	8.090	7.499	3,448,000

← NewerPage 4 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.