Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.160	6.350	6.110	6.270	5.812	3,928,700
2025-08-04	6.280	6.370	6.040	6.160	5.710	4,270,500
2025-08-01	6.370	6.490	6.120	6.120	5.673	4,855,600
2025-07-31	6.230	6.350	6.030	6.200	5.747	4,226,400
2025-07-30	6.190	6.450	6.090	6.360	5.895	5,564,800
2025-07-29	6.200	6.320	6.170	6.210	5.756	3,051,700
2025-07-28	6.390	6.470	6.150	6.160	5.710	3,047,200
2025-07-25	6.170	6.450	6.170	6.370	5.905	3,172,900
2025-07-24	6.200	6.250	5.970	6.230	5.775	5,199,000
2025-07-23	6.130	6.270	5.770	6.260	5.803	10,989,800
2025-07-22	6.200	6.270	6.060	6.130	5.682	2,921,800
2025-07-21	6.360	6.430	6.040	6.140	5.691	5,553,400
2025-07-18	6.530	6.550	6.340	6.350	5.886	4,227,800
2025-07-17	6.310	6.540	6.270	6.530	6.053	4,847,400
2025-07-16	6.390	6.420	6.210	6.330	5.868	4,187,200
2025-07-15	6.360	6.460	6.180	6.400	5.932	5,383,700
2025-07-14	6.220	6.390	6.200	6.310	5.849	5,527,100
2025-07-11	6.880	6.900	6.180	6.270	5.812	10,052,500
2025-07-10	6.340	6.960	6.210	6.910	6.405	7,614,200
2025-07-09	6.560	6.620	6.410	6.470	5.997	3,393,400
2025-07-08	6.810	6.810	6.530	6.560	6.081	4,052,200
2025-07-07	6.850	6.950	6.650	6.740	6.248	5,028,900
2025-07-04	6.930	7.150	6.840	6.840	6.340	4,300,500
2025-07-03	6.690	7.020	6.670	7.000	6.489	5,530,700
2025-07-02	6.960	6.990	6.570	6.660	6.173	6,836,400
2025-07-01	7.030	7.180	6.880	6.950	6.442	6,986,800
2025-06-30	7.130	7.240	6.880	7.010	6.498	9,974,500
2025-06-27	7.500	7.740	7.110	7.110	6.591	12,720,200
2025-06-26	8.680	8.750	7.350	7.500	6.952	20,638,800
2025-06-25	8.820	8.840	8.550	8.710	8.074	4,554,500
2025-06-24	8.120	8.920	8.120	8.810	8.166	10,121,200
2025-06-23	8.200	8.250	7.850	8.060	7.471	5,413,400
2025-06-20	8.450	8.640	8.270	8.270	7.666	6,822,800
2025-06-18	8.070	8.710	8.020	8.560	7.935	9,207,900
2025-06-17	8.070	8.450	8.020	8.280	7.675	6,694,900
2025-06-16	7.870	8.250	7.780	8.110	7.517	6,353,900
2025-06-13	7.900	7.920	7.660	7.720	7.156	4,253,900
2025-06-12	7.500	7.980	7.420	7.970	7.388	9,545,800
2025-06-11	7.110	7.490	7.090	7.440	6.896	5,951,700
2025-06-10	6.880	7.280	6.750	7.190	6.665	8,885,300
2025-06-09	6.550	6.760	6.390	6.760	6.266	3,289,900
2025-06-06	6.730	6.850	6.360	6.590	6.109	5,836,100
2025-06-05	6.770	7.020	6.700	6.700	6.210	7,014,600
2025-06-04	6.900	7.000	6.620	6.770	6.275	4,897,100
2025-06-03	6.780	6.910	6.640	6.800	6.303	7,858,700
2025-06-02	7.030	7.080	6.480	6.810	6.312	9,563,400
2025-05-30	7.010	7.120	6.850	6.950	6.442	4,255,500
2025-05-29	7.120	7.150	6.950	7.030	6.516	2,923,000
2025-05-28	7.180	7.290	7.060	7.120	6.600	5,288,300
2025-05-27	7.070	7.300	7.000	7.270	6.739	7,244,800
2025-05-26	6.730	6.850	6.680	6.830	6.331	2,796,000
2025-05-23	6.710	6.820	6.450	6.620	6.136	6,732,500
2025-05-22	6.630	7.070	6.630	6.890	6.387	8,133,400
2025-05-21	6.890	6.920	6.580	6.600	6.118	4,858,000
2025-05-20	6.950	7.030	6.580	7.030	6.516	4,493,000
2025-05-19	7.020	7.160	6.890	6.900	6.396	3,572,800
2025-05-16	6.820	7.110	6.770	7.060	6.544	3,310,000
2025-05-15	6.570	7.010	6.570	6.860	6.359	5,658,200
2025-05-14	7.010	7.080	6.490	6.570	6.090	5,890,200
2025-05-13	6.700	7.180	6.630	7.000	6.489	4,638,800

← NewerPage 6 of 21 · 1,250 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.