Movida Participações S.A historical data
| 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 |
| 2026-09-18 | 7.930 | 8.000 | 7.750 | 7.890 | 7.890 | 5,336,800 |
| 2026-09-17 | 8.080 | 8.130 | 7.760 | 8.010 | 8.010 | 5,730,300 |
| 2026-09-16 | 7.850 | 8.170 | 7.820 | 8.000 | 8.000 | 7,100,800 |
| 2026-09-15 | 7.860 | 8.000 | 7.720 | 7.840 | 7.840 | 5,047,000 |
| 2026-09-14 | 7.730 | 7.890 | 7.630 | 7.800 | 7.800 | 4,910,600 |
| 2026-09-11 | 8.160 | 8.220 | 7.840 | 7.980 | 7.980 | 5,581,500 |
| 2026-09-10 | 7.690 | 8.220 | 7.510 | 8.100 | 8.100 | 8,312,200 |
| 2026-09-09 | 8.050 | 8.070 | 7.660 | 7.730 | 7.730 | 5,973,000 |
| 2026-09-08 | 8.390 | 8.410 | 8.160 | 8.210 | 8.210 | 7,484,500 |
| 2026-09-04 | 7.690 | 8.200 | 7.610 | 8.110 | 8.110 | 6,853,300 |
| 2026-09-03 | 8.130 | 8.230 | 7.760 | 7.760 | 7.760 | 6,124,300 |
| 2026-09-02 | 7.320 | 7.920 | 7.100 | 7.870 | 7.870 | 8,566,600 |
| 2026-09-01 | 7.310 | 7.450 | 7.150 | 7.260 | 7.260 | 8,313,100 |
| 2026-08-31 | 7.180 | 7.530 | 7.100 | 7.300 | 7.300 | 8,008,000 |
| 2026-08-28 | 7.260 | 7.320 | 6.890 | 6.980 | 6.980 | 4,667,500 |
| 2026-08-27 | 7.160 | 7.290 | 7.100 | 7.210 | 7.210 | 3,443,500 |
| 2026-08-26 | 7.400 | 7.570 | 7.190 | 7.190 | 7.190 | 5,232,600 |
| 2026-08-25 | 7.010 | 7.420 | 7.010 | 7.420 | 7.420 | 6,118,700 |
| 2026-08-24 | 7.060 | 7.140 | 6.940 | 7.030 | 7.030 | 3,810,500 |
| 2026-08-21 | 6.570 | 7.120 | 6.530 | 7.120 | 7.120 | 6,554,000 |
| 2026-08-20 | 6.670 | 6.740 | 6.440 | 6.500 | 6.500 | 4,602,500 |
| 2026-08-19 | 6.770 | 6.960 | 6.660 | 6.720 | 6.720 | 3,440,100 |
| 2026-08-18 | 6.600 | 6.790 | 6.560 | 6.580 | 6.580 | 3,129,100 |
| 2026-08-17 | 6.750 | 6.820 | 6.560 | 6.600 | 6.600 | 4,395,400 |
| 2026-08-14 | 6.860 | 6.880 | 6.690 | 6.790 | 6.790 | 4,780,900 |
| 2026-08-13 | 6.890 | 7.140 | 6.850 | 6.910 | 6.910 | 5,754,400 |
| 2026-08-12 | 6.880 | 6.940 | 6.640 | 6.880 | 6.880 | 7,435,000 |
| 2026-08-11 | 7.660 | 7.710 | 6.810 | 6.860 | 6.860 | 13,115,400 |
| 2026-08-10 | 7.780 | 7.780 | 7.390 | 7.450 | 7.450 | 4,048,800 |
| 2026-08-07 | 7.830 | 7.850 | 7.500 | 7.760 | 7.760 | 3,863,000 |
| 2026-08-06 | 7.910 | 7.910 | 7.690 | 7.710 | 7.710 | 4,375,500 |
| 2026-08-05 | 7.840 | 8.090 | 7.770 | 7.960 | 7.960 | 3,935,300 |
| 2026-08-04 | 7.779 | 7.938 | 7.640 | 7.700 | 7.700 | 4,022,417 |
| 2026-08-03 | 7.908 | 8.027 | 7.472 | 7.591 | 7.591 | 6,900,684 |
| 2026-07-31 | 7.928 | 7.928 | 7.571 | 7.819 | 7.819 | 3,568,808 |
| 2026-07-30 | 7.898 | 8.037 | 7.879 | 7.928 | 7.928 | 2,426,370 |
| 2026-07-29 | 8.050 | 8.130 | 7.810 | 7.910 | 7.910 | 2,771,200 |
| 2026-07-28 | 8.490 | 8.600 | 8.120 | 8.120 | 8.120 | 3,751,800 |
| 2026-07-27 | 8.040 | 8.250 | 8.000 | 8.250 | 8.250 | 3,427,400 |
| 2026-07-24 | 7.750 | 8.060 | 7.720 | 7.940 | 7.940 | 3,499,500 |
| 2026-07-23 | 7.980 | 8.040 | 7.830 | 7.830 | 7.830 | 3,083,000 |
Page 1 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.