Movida Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.340 | 3.560 | 3.340 | 3.470 | 3.206 | 4,900,100 |
| 2025-02-07 | 3.480 | 3.580 | 3.300 | 3.340 | 3.086 | 8,619,400 |
| 2025-02-06 | 3.550 | 3.620 | 3.450 | 3.480 | 3.215 | 7,579,200 |
| 2025-02-05 | 3.700 | 3.720 | 3.530 | 3.540 | 3.270 | 5,233,200 |
| 2025-02-04 | 3.750 | 3.800 | 3.610 | 3.720 | 3.437 | 5,785,700 |
| 2025-02-03 | 3.900 | 3.940 | 3.650 | 3.750 | 3.464 | 12,660,500 |
| 2025-01-31 | 4.120 | 4.180 | 3.880 | 3.950 | 3.649 | 6,597,400 |
| 2025-01-30 | 3.890 | 4.100 | 3.850 | 4.100 | 3.788 | 9,044,100 |
| 2025-01-29 | 3.840 | 3.970 | 3.790 | 3.870 | 3.575 | 7,534,800 |
| 2025-01-28 | 3.830 | 3.870 | 3.750 | 3.810 | 3.520 | 5,016,500 |
| 2025-01-27 | 3.710 | 3.890 | 3.660 | 3.850 | 3.557 | 7,673,800 |
| 2025-01-24 | 3.770 | 3.890 | 3.690 | 3.720 | 3.437 | 6,780,800 |
| 2025-01-23 | 3.840 | 3.880 | 3.710 | 3.770 | 3.483 | 3,742,900 |
| 2025-01-22 | 3.730 | 3.820 | 3.660 | 3.800 | 3.511 | 5,104,400 |
| 2025-01-21 | 3.790 | 3.850 | 3.700 | 3.710 | 3.427 | 4,087,700 |
| 2025-01-20 | 3.600 | 3.830 | 3.550 | 3.800 | 3.511 | 4,355,300 |
| 2025-01-17 | 3.660 | 3.730 | 3.560 | 3.640 | 3.363 | 2,973,000 |
| 2025-01-16 | 3.780 | 3.780 | 3.620 | 3.640 | 3.363 | 2,984,900 |
| 2025-01-15 | 3.550 | 3.800 | 3.550 | 3.800 | 3.511 | 5,587,500 |
| 2025-01-14 | 3.360 | 3.540 | 3.300 | 3.540 | 3.270 | 4,300,600 |
| 2025-01-13 | 3.410 | 3.430 | 3.320 | 3.340 | 3.086 | 2,872,200 |
| 2025-01-10 | 3.510 | 3.520 | 3.390 | 3.400 | 3.141 | 4,921,300 |
| 2025-01-09 | 3.550 | 3.590 | 3.510 | 3.510 | 3.243 | 2,452,600 |
| 2025-01-08 | 3.690 | 3.690 | 3.440 | 3.550 | 3.280 | 8,228,100 |
| 2025-01-07 | 3.780 | 3.870 | 3.680 | 3.710 | 3.427 | 6,534,800 |
| 2025-01-06 | 3.700 | 3.800 | 3.660 | 3.750 | 3.464 | 5,249,100 |
| 2025-01-03 | 3.550 | 3.670 | 3.510 | 3.610 | 3.335 | 4,392,300 |
| 2025-01-02 | 3.490 | 3.600 | 3.390 | 3.570 | 3.298 | 5,673,000 |
| 2024-12-30 | 3.550 | 3.680 | 3.350 | 3.540 | 3.270 | 11,498,900 |
| 2024-12-27 | 3.730 | 3.820 | 3.620 | 3.640 | 3.363 | 8,708,100 |
| 2024-12-26 | 3.790 | 3.830 | 3.690 | 3.710 | 3.285 | 4,505,400 |
| 2024-12-23 | 3.890 | 3.950 | 3.750 | 3.790 | 3.356 | 5,916,600 |
| 2024-12-20 | 3.830 | 4.060 | 3.790 | 3.940 | 3.489 | 10,302,300 |
| 2024-12-19 | 3.690 | 3.870 | 3.680 | 3.830 | 3.392 | 8,267,000 |
| 2024-12-18 | 4.050 | 4.050 | 3.680 | 3.690 | 3.268 | 10,621,600 |
| 2024-12-17 | 4.020 | 4.120 | 3.920 | 4.070 | 3.604 | 7,994,500 |
| 2024-12-16 | 4.180 | 4.230 | 4.010 | 4.010 | 3.551 | 5,078,000 |
| 2024-12-13 | 4.520 | 4.520 | 4.210 | 4.210 | 3.728 | 7,687,000 |
| 2024-12-12 | 4.800 | 4.830 | 4.500 | 4.500 | 3.985 | 8,768,500 |
| 2024-12-11 | 4.910 | 5.160 | 4.780 | 4.930 | 4.366 | 8,022,600 |
| 2024-12-10 | 4.850 | 5.040 | 4.760 | 4.840 | 4.286 | 6,645,600 |
| 2024-12-09 | 5.030 | 5.070 | 4.780 | 4.800 | 4.251 | 7,717,100 |
| 2024-12-06 | 5.140 | 5.220 | 4.940 | 5.030 | 4.454 | 7,101,400 |
| 2024-12-05 | 5.070 | 5.220 | 5.000 | 5.130 | 4.543 | 6,080,500 |
| 2024-12-04 | 4.940 | 5.070 | 4.910 | 4.910 | 4.348 | 6,116,500 |
| 2024-12-03 | 5.110 | 5.200 | 4.790 | 4.950 | 4.383 | 12,697,500 |
| 2024-12-02 | 5.220 | 5.290 | 5.070 | 5.100 | 4.516 | 5,947,200 |
| 2024-11-29 | 5.410 | 5.430 | 4.880 | 5.250 | 4.649 | 19,997,900 |
| 2024-11-28 | 6.230 | 6.290 | 5.430 | 5.450 | 4.826 | 13,861,300 |
| 2024-11-27 | 6.840 | 6.950 | 6.320 | 6.350 | 5.623 | 8,003,100 |
| 2024-11-26 | 6.900 | 6.960 | 6.770 | 6.820 | 6.039 | 7,674,700 |
| 2024-11-25 | 6.910 | 7.040 | 6.770 | 6.850 | 6.066 | 12,447,400 |
| 2024-11-22 | 6.660 | 7.000 | 6.650 | 6.980 | 6.181 | 8,224,300 |
| 2024-11-21 | 6.560 | 6.680 | 6.410 | 6.660 | 5.898 | 6,776,400 |
| 2024-11-19 | 6.140 | 6.770 | 6.070 | 6.680 | 5.915 | 9,791,900 |
| 2024-11-18 | 6.100 | 6.190 | 5.970 | 6.120 | 5.420 | 5,716,200 |
| 2024-11-14 | 6.470 | 6.680 | 6.130 | 6.130 | 5.428 | 5,298,700 |
| 2024-11-13 | 6.470 | 6.620 | 6.360 | 6.530 | 5.783 | 7,522,100 |
| 2024-11-12 | 6.640 | 6.720 | 6.480 | 6.530 | 5.783 | 5,003,300 |
| 2024-11-11 | 6.460 | 6.590 | 6.220 | 6.430 | 5.694 | 4,738,100 |
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.