Movida Participações S.A historical data

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

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
2025-10-17	7.600	7.710	7.370	7.440	6.896	6,817,700
2025-10-16	7.770	7.920	7.590	7.630	7.073	3,424,700
2025-10-15	7.720	7.890	7.610	7.840	7.267	3,151,700
2025-10-14	7.720	7.880	7.660	7.740	7.175	2,002,800
2025-10-13	8.040	8.050	7.700	7.820	7.249	2,695,900
2025-10-10	8.050	8.140	7.790	7.860	7.286	4,736,800
2025-10-09	8.050	8.210	7.990	8.010	7.425	2,790,200
2025-10-08	8.160	8.160	7.800	8.010	7.425	10,983,200
2025-10-07	8.780	8.790	7.960	8.070	7.480	7,397,700
2025-10-06	8.710	8.930	8.610	8.860	8.213	2,809,200
2025-10-03	8.690	8.750	8.420	8.740	8.101	2,834,000
2025-10-02	9.050	9.160	8.700	8.700	8.064	3,044,300
2025-10-01	9.000	9.120	8.770	9.120	8.454	3,240,300
2025-09-30	9.270	9.440	8.900	8.960	8.305	3,071,500
2025-09-29	9.500	9.620	8.990	9.180	8.509	5,022,500
2025-09-26	8.930	9.320	8.860	9.300	8.621	2,627,900
2025-09-25	8.920	9.260	8.890	8.930	8.278	5,449,700
2025-09-24	8.990	9.100	8.770	8.950	8.296	2,577,200
2025-09-23	8.800	9.200	8.750	9.070	8.407	4,052,700
2025-09-22	9.000	9.050	8.440	8.740	8.101	4,211,800
2025-09-19	8.860	9.170	8.860	9.110	8.444	2,834,100
2025-09-18	8.780	8.940	8.620	8.920	8.268	1,925,900
2025-09-17	8.500	9.000	8.500	8.780	8.139	5,317,000
2025-09-16	8.540	8.770	8.490	8.540	7.916	2,974,400
2025-09-15	8.470	8.560	8.270	8.460	7.842	4,170,300
2025-09-12	8.400	8.600	8.400	8.550	7.925	1,931,500
2025-09-11	8.300	8.550	8.200	8.500	7.879	3,344,700
2025-09-10	8.110	8.400	8.080	8.310	7.703	3,052,400
2025-09-09	7.850	8.150	7.800	8.100	7.508	3,630,800
2025-09-08	8.050	8.050	7.460	7.800	7.230	5,334,900
2025-09-05	7.860	8.080	7.770	8.030	7.443	5,349,600
2025-09-04	7.230	7.590	7.140	7.580	7.026	3,260,300
2025-09-03	7.100	7.260	7.100	7.210	6.683	1,760,200
2025-09-02	7.110	7.150	7.000	7.110	6.591	1,694,300
2025-09-01	7.070	7.270	7.000	7.200	6.674	1,909,100
2025-08-29	7.070	7.230	7.030	7.090	6.572	4,099,400
2025-08-28	7.180	7.350	7.080	7.120	6.600	4,724,500
2025-08-27	6.930	7.140	6.870	7.130	6.609	3,224,500
2025-08-26	6.950	7.090	6.920	6.980	6.470	2,053,800
2025-08-25	6.990	7.070	6.930	6.970	6.461	2,985,700
2025-08-22	6.590	7.020	6.590	6.960	6.451	5,394,000
2025-08-21	6.620	6.820	6.550	6.580	6.099	4,057,800
2025-08-20	6.820	6.900	6.640	6.690	6.201	7,879,800
2025-08-19	7.080	7.100	6.620	6.700	6.210	6,218,000
2025-08-18	7.220	7.450	7.140	7.180	6.655	4,489,400
2025-08-15	7.460	7.620	7.210	7.240	6.711	5,041,200
2025-08-14	7.300	7.570	7.200	7.480	6.934	4,341,100
2025-08-13	7.330	7.550	7.300	7.400	6.859	5,172,600
2025-08-12	7.370	7.690	7.340	7.380	6.841	6,583,800
2025-08-11	7.420	7.600	7.090	7.280	6.748	6,423,300
2025-08-08	7.200	7.590	7.140	7.520	6.971	17,344,000
2025-08-07	6.700	6.910	6.570	6.840	6.340	6,706,000
2025-08-06	6.340	6.700	6.250	6.630	6.146	6,191,800

← NewerPage 5 of 21 · 1,246 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.