Movida Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.920 | 6.970 | 6.430 | 6.570 | 6.090 | 5,663,800 |
| 2025-05-09 | 7.680 | 7.720 | 6.460 | 6.780 | 6.285 | 15,989,200 |
| 2025-05-08 | 7.280 | 7.740 | 7.080 | 7.680 | 7.119 | 12,061,200 |
| 2025-05-07 | 6.660 | 6.710 | 6.290 | 6.580 | 6.099 | 7,785,500 |
| 2025-05-06 | 7.150 | 7.450 | 6.620 | 6.650 | 6.164 | 6,721,800 |
| 2025-05-05 | 7.100 | 7.320 | 7.030 | 7.090 | 6.572 | 3,974,300 |
| 2025-05-02 | 7.070 | 7.190 | 6.900 | 7.120 | 6.600 | 3,426,900 |
| 2025-04-30 | 7.070 | 7.400 | 6.960 | 7.070 | 6.553 | 5,448,800 |
| 2025-04-29 | 7.090 | 7.380 | 7.000 | 7.110 | 6.568 | 5,048,700 |
| 2025-04-28 | 7.200 | 7.240 | 7.040 | 7.140 | 6.596 | 5,336,400 |
| 2025-04-25 | 7.000 | 7.190 | 6.880 | 7.180 | 6.633 | 7,926,500 |
| 2025-04-24 | 6.420 | 7.050 | 6.400 | 6.950 | 6.421 | 7,962,400 |
| 2025-04-23 | 6.450 | 6.620 | 6.390 | 6.420 | 5.931 | 6,092,900 |
| 2025-04-22 | 6.090 | 6.310 | 5.970 | 6.250 | 5.774 | 5,096,800 |
| 2025-04-17 | 5.860 | 6.090 | 5.760 | 6.060 | 5.598 | 5,338,300 |
| 2025-04-16 | 5.740 | 5.970 | 5.690 | 5.840 | 5.395 | 3,846,200 |
| 2025-04-15 | 5.850 | 5.890 | 5.630 | 5.770 | 5.330 | 7,076,400 |
| 2025-04-14 | 5.850 | 6.000 | 5.680 | 5.860 | 5.414 | 6,601,400 |
| 2025-04-11 | 5.580 | 5.940 | 5.500 | 5.790 | 5.349 | 7,857,200 |
| 2025-04-10 | 5.440 | 5.520 | 5.290 | 5.520 | 5.100 | 4,268,500 |
| 2025-04-09 | 5.140 | 5.450 | 4.990 | 5.400 | 4.989 | 6,433,300 |
| 2025-04-08 | 5.450 | 5.500 | 5.140 | 5.230 | 4.832 | 5,750,100 |
| 2025-04-07 | 5.270 | 5.540 | 5.050 | 5.330 | 4.924 | 6,561,500 |
| 2025-04-04 | 5.440 | 5.550 | 5.300 | 5.440 | 5.026 | 6,569,400 |
| 2025-04-03 | 5.390 | 6.080 | 5.370 | 5.710 | 5.275 | 13,687,200 |
| 2025-04-02 | 5.400 | 5.500 | 5.260 | 5.420 | 5.007 | 7,753,700 |
| 2025-04-01 | 4.940 | 5.350 | 4.910 | 5.350 | 4.942 | 8,940,700 |
| 2025-03-31 | 5.070 | 5.070 | 4.720 | 4.910 | 4.536 | 7,786,900 |
| 2025-03-28 | 5.120 | 5.210 | 4.950 | 5.100 | 4.711 | 5,368,500 |
| 2025-03-27 | 5.310 | 5.330 | 5.070 | 5.150 | 4.758 | 8,920,300 |
| 2025-03-26 | 4.820 | 5.320 | 4.820 | 5.270 | 4.869 | 9,614,500 |
| 2025-03-25 | 4.720 | 4.970 | 4.690 | 4.800 | 4.434 | 7,104,000 |
| 2025-03-24 | 4.960 | 5.100 | 4.640 | 4.670 | 4.314 | 9,899,700 |
| 2025-03-21 | 4.630 | 5.090 | 4.420 | 5.010 | 4.628 | 22,131,200 |
| 2025-03-20 | 4.190 | 4.420 | 4.180 | 4.410 | 4.074 | 5,682,300 |
| 2025-03-19 | 4.130 | 4.310 | 4.020 | 4.240 | 3.917 | 6,107,900 |
| 2025-03-18 | 4.300 | 4.380 | 4.090 | 4.130 | 3.815 | 5,137,900 |
| 2025-03-17 | 4.110 | 4.430 | 4.110 | 4.330 | 4.000 | 5,478,200 |
| 2025-03-14 | 3.790 | 4.200 | 3.750 | 4.120 | 3.806 | 5,821,400 |
| 2025-03-13 | 3.840 | 3.930 | 3.770 | 3.780 | 3.492 | 4,082,900 |
| 2025-03-12 | 3.750 | 3.950 | 3.750 | 3.870 | 3.575 | 3,779,400 |
| 2025-03-11 | 3.780 | 3.850 | 3.720 | 3.780 | 3.492 | 5,072,100 |
| 2025-03-10 | 3.590 | 3.880 | 3.590 | 3.780 | 3.492 | 4,625,900 |
| 2025-03-07 | 3.480 | 3.680 | 3.460 | 3.660 | 3.381 | 5,612,400 |
| 2025-03-06 | 3.490 | 3.550 | 3.440 | 3.480 | 3.215 | 3,919,800 |
| 2025-03-05 | 3.560 | 3.610 | 3.430 | 3.490 | 3.224 | 2,499,500 |
| 2025-02-28 | 3.540 | 3.610 | 3.430 | 3.560 | 3.289 | 9,629,100 |
| 2025-02-27 | 3.540 | 3.700 | 3.540 | 3.570 | 3.298 | 5,206,700 |
| 2025-02-26 | 3.730 | 3.800 | 3.550 | 3.560 | 3.289 | 3,116,300 |
| 2025-02-25 | 3.620 | 3.710 | 3.580 | 3.660 | 3.381 | 3,264,500 |
| 2025-02-24 | 3.900 | 3.950 | 3.620 | 3.620 | 3.344 | 4,028,200 |
| 2025-02-21 | 3.930 | 3.950 | 3.780 | 3.890 | 3.594 | 3,849,400 |
| 2025-02-20 | 3.920 | 3.980 | 3.880 | 3.930 | 3.631 | 2,614,400 |
| 2025-02-19 | 4.100 | 4.140 | 3.900 | 3.900 | 3.603 | 5,378,900 |
| 2025-02-18 | 4.220 | 4.290 | 4.140 | 4.200 | 3.880 | 4,075,200 |
| 2025-02-17 | 4.220 | 4.310 | 4.140 | 4.260 | 3.935 | 9,060,800 |
| 2025-02-14 | 3.610 | 4.120 | 3.610 | 4.110 | 3.797 | 14,404,600 |
| 2025-02-13 | 3.720 | 3.720 | 3.520 | 3.530 | 3.261 | 5,629,600 |
| 2025-02-12 | 3.700 | 3.740 | 3.580 | 3.720 | 3.437 | 5,181,100 |
| 2025-02-11 | 3.470 | 3.760 | 3.460 | 3.710 | 3.427 | 6,757,800 |
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.