Movida Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.080 | 8.130 | 7.800 | 7.980 | 7.397 | 3,104,400 |
| 2025-10-27 | 8.060 | 8.280 | 8.020 | 8.100 | 7.508 | 3,987,300 |
| 2025-10-24 | 7.780 | 8.100 | 7.780 | 7.910 | 7.332 | 4,043,500 |
| 2025-10-23 | 7.790 | 8.020 | 7.620 | 7.710 | 7.147 | 3,436,800 |
| 2025-10-22 | 7.580 | 7.790 | 7.560 | 7.750 | 7.184 | 2,192,400 |
| 2025-10-21 | 7.430 | 7.660 | 7.300 | 7.560 | 7.008 | 4,730,900 |
| 2025-10-20 | 7.430 | 7.660 | 7.380 | 7.480 | 6.934 | 2,925,900 |
← NewerPage 5 of 5 · 247 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.