Movida Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.600 | 6.670 | 6.130 | 6.380 | 5.650 | 10,655,800 |
| 2024-11-07 | 6.480 | 6.720 | 6.360 | 6.560 | 5.809 | 8,238,400 |
| 2024-11-06 | 6.250 | 6.580 | 6.230 | 6.500 | 5.756 | 5,476,300 |
| 2024-11-05 | 6.320 | 6.630 | 6.210 | 6.560 | 5.809 | 4,939,000 |
| 2024-11-04 | 5.790 | 6.440 | 5.790 | 6.390 | 5.659 | 8,532,800 |
| 2024-11-01 | 6.010 | 6.030 | 5.670 | 5.670 | 5.021 | 5,800,300 |
| 2024-10-31 | 6.160 | 6.280 | 6.000 | 6.000 | 5.313 | 3,150,600 |
| 2024-10-30 | 6.010 | 6.210 | 5.970 | 6.190 | 5.482 | 3,791,100 |
| 2024-10-29 | 6.120 | 6.170 | 5.950 | 6.000 | 5.313 | 3,294,600 |
| 2024-10-28 | 6.050 | 6.210 | 6.020 | 6.100 | 5.402 | 4,629,100 |
| 2024-10-25 | 6.060 | 6.190 | 5.880 | 5.900 | 5.225 | 3,715,200 |
| 2024-10-24 | 5.770 | 6.040 | 5.740 | 6.030 | 5.340 | 3,756,100 |
| 2024-10-23 | 5.670 | 5.820 | 5.640 | 5.760 | 5.101 | 3,101,600 |
| 2024-10-22 | 5.820 | 6.000 | 5.670 | 5.750 | 5.092 | 4,022,400 |
| 2024-10-21 | 5.660 | 5.910 | 5.660 | 5.860 | 5.189 | 3,031,600 |
| 2024-10-18 | 5.870 | 5.960 | 5.660 | 5.660 | 5.012 | 4,514,900 |
| 2024-10-17 | 5.820 | 5.880 | 5.710 | 5.850 | 5.180 | 5,585,300 |
| 2024-10-16 | 5.670 | 5.950 | 5.570 | 5.880 | 5.207 | 5,890,200 |
| 2024-10-15 | 5.730 | 5.890 | 5.620 | 5.670 | 5.021 | 4,425,600 |
| 2024-10-14 | 5.510 | 5.790 | 5.500 | 5.710 | 5.056 | 4,767,000 |
| 2024-10-11 | 5.480 | 5.650 | 5.280 | 5.520 | 4.888 | 8,003,400 |
| 2024-10-10 | 5.920 | 5.970 | 5.470 | 5.480 | 4.853 | 9,276,800 |
| 2024-10-09 | 6.000 | 6.070 | 5.870 | 5.880 | 5.207 | 4,293,400 |
| 2024-10-08 | 6.040 | 6.090 | 5.990 | 6.070 | 5.375 | 4,013,200 |
| 2024-10-07 | 5.940 | 6.060 | 5.850 | 5.950 | 5.269 | 2,603,400 |
| 2024-10-04 | 5.860 | 5.980 | 5.850 | 5.890 | 5.216 | 2,977,100 |
| 2024-10-03 | 6.000 | 6.010 | 5.850 | 5.860 | 5.189 | 5,351,000 |
| 2024-10-02 | 6.250 | 6.390 | 6.080 | 6.080 | 5.384 | 6,338,400 |
| 2024-10-01 | 6.160 | 6.340 | 6.030 | 6.060 | 5.366 | 4,605,400 |
| 2024-09-30 | 6.260 | 6.290 | 6.040 | 6.170 | 5.464 | 4,529,200 |
| 2024-09-27 | 6.280 | 6.430 | 6.240 | 6.240 | 5.526 | 2,864,700 |
| 2024-09-26 | 6.360 | 6.460 | 6.230 | 6.320 | 5.597 | 3,693,000 |
| 2024-09-25 | 6.450 | 6.540 | 6.230 | 6.300 | 5.579 | 5,226,000 |
| 2024-09-24 | 6.700 | 6.750 | 6.430 | 6.440 | 5.703 | 3,731,100 |
| 2024-09-23 | 6.540 | 6.620 | 6.400 | 6.550 | 5.800 | 2,528,900 |
| 2024-09-20 | 6.860 | 6.870 | 6.420 | 6.530 | 5.783 | 8,090,100 |
| 2024-09-19 | 7.250 | 7.280 | 6.840 | 6.870 | 6.084 | 3,409,900 |
| 2024-09-18 | 7.290 | 7.440 | 7.080 | 7.110 | 6.296 | 4,062,200 |
| 2024-09-17 | 7.170 | 7.340 | 7.030 | 7.340 | 6.500 | 2,653,700 |
| 2024-09-16 | 7.170 | 7.220 | 7.070 | 7.210 | 6.385 | 1,944,500 |
| 2024-09-13 | 6.800 | 7.350 | 6.800 | 7.210 | 6.385 | 6,609,900 |
| 2024-09-12 | 6.960 | 6.990 | 6.700 | 6.710 | 5.942 | 3,370,700 |
| 2024-09-11 | 6.910 | 7.060 | 6.880 | 6.950 | 6.155 | 2,351,500 |
| 2024-09-10 | 6.930 | 6.940 | 6.730 | 6.870 | 6.084 | 2,900,400 |
| 2024-09-09 | 6.910 | 7.030 | 6.840 | 6.950 | 6.155 | 2,782,300 |
| 2024-09-06 | 7.250 | 7.260 | 6.850 | 6.940 | 6.146 | 3,169,200 |
| 2024-09-05 | 7.150 | 7.250 | 7.030 | 7.190 | 6.367 | 2,729,300 |
| 2024-09-04 | 6.920 | 7.290 | 6.920 | 7.180 | 6.358 | 3,496,700 |
| 2024-09-03 | 6.950 | 7.110 | 6.780 | 6.890 | 6.101 | 3,904,400 |
| 2024-09-02 | 7.120 | 7.120 | 6.960 | 6.960 | 6.163 | 2,140,500 |
| 2024-08-30 | 6.910 | 7.150 | 6.860 | 7.140 | 6.323 | 4,259,500 |
| 2024-08-29 | 7.370 | 7.370 | 6.980 | 7.000 | 6.199 | 4,547,100 |
| 2024-08-28 | 7.540 | 7.570 | 7.280 | 7.350 | 6.509 | 3,018,400 |
| 2024-08-27 | 7.420 | 7.680 | 7.420 | 7.590 | 6.721 | 2,861,400 |
| 2024-08-26 | 7.610 | 7.660 | 7.280 | 7.420 | 6.571 | 3,116,300 |
| 2024-08-23 | 7.310 | 7.680 | 7.270 | 7.580 | 6.712 | 3,311,900 |
| 2024-08-22 | 7.600 | 7.690 | 7.290 | 7.290 | 6.456 | 3,698,300 |
| 2024-08-21 | 7.630 | 7.790 | 7.470 | 7.700 | 6.819 | 4,721,500 |
| 2024-08-20 | 7.650 | 7.820 | 7.610 | 7.640 | 6.766 | 3,306,300 |
| 2024-08-19 | 7.310 | 7.710 | 7.310 | 7.710 | 6.828 | 4,288,000 |
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.