MOVI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	8.970	9.180	8.690	8.690	8.690	5,237
2026-07-10	8.980	8.980	8.980	8.980	8.980	4,635
2026-07-09	8.610	8.860	8.470	8.690	8.690	3,531
2026-07-08	8.890	8.940	8.470	8.550	8.550	9,833
2026-07-07	9.150	9.250	8.900	8.900	8.900	6,256
2026-07-06	9.450	9.520	9.130	9.140	9.140	5,946
2026-07-03	9.510	9.510	9.510	9.510	9.510	3,488
2026-07-02	9.390	9.570	9.230	9.290	9.290	4,337
2026-07-01	9.200	9.490	9.150	9.330	9.330	3,917
2026-06-30	9.570	9.570	9.240	9.390	9.390	4,883
2026-06-29	9.510	9.710	9.510	9.620	9.620	3,946
2026-06-26	9.620	9.620	9.620	9.620	9.620	3,047
2026-06-25	9.610	10.100	9.600	9.670	9.670	6,599
2026-06-24	9.650	9.680	9.470	9.560	9.560	3,222
2026-06-23	9.170	9.680	9.170	9.680	9.680	5,242
2026-06-22	8.870	9.390	8.870	9.390	9.390	4,568
2026-06-19	8.980	8.980	8.980	8.980	8.980	3,492
2026-06-18	8.830	9.140	8.760	8.880	8.880	6,352
2026-06-17	9.410	9.540	8.720	8.720	8.720	12,483
2026-06-16	9.660	9.660	9.410	9.470	9.470	4,006
2026-06-15	9.660	10.140	9.510	9.680	9.680	5,230
2026-06-12	9.610	9.900	9.480	9.520	9.520	4,329
2026-06-11	9.010	9.760	8.900	9.720	9.720	6,966
2026-06-10	9.250	9.280	8.920	8.960	8.960	7,528
2026-06-09	9.230	9.470	9.220	9.410	9.410	5,715
2026-06-08	9.320	9.320	9.060	9.180	9.180	5,058
2026-06-05	9.230	9.230	9.230	9.230	9.230	5,040
2026-06-03	9.280	9.280	9.280	9.280	9.280	9,419
2026-06-02	9.510	9.940	9.510	9.780	9.780	7,599
2026-06-01	9.510	9.630	9.310	9.460	9.460	6,840
2026-05-29	9.410	9.410	9.410	9.410	9.410	10,205
2026-05-28	9.750	10.200	9.750	9.810	9.810	8,670
2026-05-27	10.150	10.340	9.850	9.910	9.910	4,632
2026-05-26	10.480	10.480	9.780	10.070	10.070	8,924
2026-05-25	9.460	10.550	9.460	10.490	10.490	15,855
2026-05-22	9.400	9.400	9.400	9.400	9.400	5,891
2026-05-21	9.490	9.760	9.220	9.630	9.630	9,266
2026-05-20	9.120	9.770	9.120	9.660	9.660	12,545
2026-05-19	9.470	9.480	8.960	8.980	8.980	12,223
2026-05-18	9.670	9.760	9.450	9.520	9.520	8,289
2026-05-15	9.630	9.630	9.630	9.630	9.630	9,775
2026-05-14	9.920	10.220	9.710	9.940	9.940	11,023
2026-05-13	10.400	10.490	9.810	9.980	9.980	13,860
2026-05-12	10.530	10.950	10.370	10.580	10.580	10,336
2026-05-11	11.650	11.800	10.610	10.610	10.610	16,180
2026-05-08	11.850	11.850	11.850	11.850	11.850	8,107
2026-05-07	12.140	12.140	11.600	11.830	11.830	8,262
2026-05-06	12.360	12.470	12.030	12.080	12.080	6,445
2026-05-05	11.710	12.260	11.400	12.040	12.040	13,705
2026-05-04	12.130	12.320	11.510	11.550	11.550	10,229
2026-04-30	12.170	12.170	12.170	12.170	12.170	13,504
2026-04-29	12.870	12.870	12.160	12.160	12.160	7,577
2026-04-28	12.690	13.090	12.220	12.950	12.950	6,185
2026-04-27	13.540	13.540	12.750	12.810	12.810	7,648
2026-04-24	13.710	13.710	13.710	13.710	13.710	6,568
2026-04-23	14.250	14.360	13.650	13.860	13.860	7,181
2026-04-22	14.450	14.690	14.120	14.280	14.280	8,140
2026-04-20	14.580	14.580	14.580	14.580	14.580	7,678
2026-04-17	13.980	13.980	13.980	13.980	13.980	12,627
2026-04-16	13.450	13.850	13.100	13.270	13.270	9,478

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.