Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← MOVI3.SA stock page

Movida Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.500	16.970	16.160	16.570	16.570	13,402,700
2026-10-15	16.290	17.150	15.750	16.200	16.200	15,396,200
2026-10-14	16.700	17.380	15.760	17.020	17.020	18,528,500
2026-10-13	18.150	18.200	16.850	17.500	17.500	27,039,500
2026-10-09	17.180	19.410	17.150	18.940	18.940	24,288,100
2026-10-08	14.760	17.300	14.740	16.730	16.730	25,650,100
2026-10-07	14.360	15.380	14.360	14.900	14.900	21,241,500
2026-10-06	13.560	14.620	13.470	14.440	14.440	14,194,200
2026-10-05	12.640	13.880	12.400	13.500	13.500	32,949,900
2026-10-02	10.370	11.030	10.000	10.850	10.850	48,875,600
2026-10-01	10.010	10.440	9.740	10.140	10.140	32,522,500
2026-09-30	9.620	10.090	9.350	10.000	10.000	13,560,800
2026-09-29	8.940	9.340	8.930	9.340	9.340	9,772,600
2026-09-28	8.940	9.070	8.710	8.940	8.940	8,579,900
2026-09-25	8.890	9.190	8.620	9.050	9.050	6,886,900
2026-09-24	8.650	8.990	8.350	8.920	8.920	11,781,000
2026-09-23	8.350	8.920	8.310	8.590	8.590	10,967,200
2026-09-22	8.310	8.550	8.220	8.440	8.440	7,629,800
2026-09-21	8.050	8.480	8.020	8.450	8.450	6,627,600

Page 1 of 1 · 19 trading days

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.