MOVI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.370	13.500	13.200	13.310	13.310	6,646
2026-04-14	12.870	13.440	12.870	13.260	13.260	8,580
2026-04-13	12.480	12.930	12.370	12.930	12.930	6,516
2026-04-10	12.730	12.730	12.730	12.730	12.730	6,291
2026-04-09	12.500	12.790	12.300	12.790	12.790	6,417
2026-04-08	12.400	13.180	12.200	12.440	12.440	10,674
2026-04-07	12.040	12.210	11.900	12.000	12.000	8,704
2026-04-06	13.040	13.330	11.930	12.120	12.120	15,103
2026-04-02	13.290	13.290	13.290	13.290	13.290	7,418
2026-04-01	13.020	14.090	12.990	13.450	13.450	13,125
2026-03-31	12.540	13.120	12.390	12.930	12.930	7,166
2026-03-30	12.400	12.640	12.130	12.490	12.490	6,540
2026-03-27	12.280	12.280	12.280	12.280	12.280	7,551
2026-03-26	12.900	12.960	12.560	12.620	12.620	6,779
2026-03-25	13.000	13.530	12.900	13.140	13.140	6,517
2026-03-24	13.210	13.390	12.610	12.860	12.860	11,872
2026-03-23	12.000	13.140	11.920	13.130	13.130	8,968
2026-03-20	11.930	11.930	11.930	11.930	11.930	4,831
2026-03-19	11.840	12.450	11.340	12.190	12.190	6,318
2026-03-18	11.690	12.070	11.440	11.940	11.940	5,836
2026-03-17	11.610	12.030	11.590	11.690	11.690	4,796
2026-03-16	11.650	11.990	11.370	11.820	11.820	5,381
2026-03-13	11.360	11.360	11.360	11.360	11.360	9,444
2026-03-12	12.390	12.490	11.890	12.060	12.060	8,689
2026-03-11	12.850	12.970	12.330	12.650	12.650	8,550
2026-03-10	12.400	13.090	12.400	12.860	12.860	8,257
2026-03-09	12.110	12.590	11.750	12.360	12.360	8,528
2026-03-06	12.210	12.210	12.210	12.210	12.210	15,860
2026-03-05	14.160	14.160	13.140	13.250	13.250	13,393
2026-03-04	13.740	14.340	13.740	14.250	14.250	7,777
2026-03-03	14.600	14.600	13.550	13.600	13.600	12,627
2026-03-02	14.850	15.100	14.140	14.990	14.990	11,136
2026-02-27	14.790	14.790	14.790	14.790	14.790	6,300
2026-02-26	14.110	14.770	14.100	14.510	14.510	6,992
2026-02-25	14.850	14.900	14.130	14.230	14.230	9,404
2026-02-24	13.840	14.970	13.670	14.770	14.770	15,803
2026-02-23	13.900	14.040	13.450	13.540	13.540	7,241
2026-02-20	13.930	13.930	13.930	13.930	13.930	9,264
2026-02-19	12.950	13.430	12.890	13.430	13.430	6,558
2026-02-18	13.040	13.290	12.960	13.150	13.150	5,472
2026-02-13	13.090	13.090	13.090	13.090	13.090	6,975
2026-02-12	13.470	14.600	12.860	13.380	13.380	12,889
2026-02-11	13.910	14.050	13.600	13.600	13.600	9,626
2026-02-10	13.770	13.940	13.520	13.720	13.720	8,307
2026-02-09	13.650	13.810	13.270	13.800	13.800	11,258
2026-02-06	13.700	13.700	13.700	13.700	13.700	10,193
2026-02-05	12.880	13.430	12.860	12.860	12.860	8,633
2026-02-04	13.090	13.220	12.610	12.760	12.760	7,779
2026-02-03	12.640	13.430	12.640	13.190	13.190	13,588
2026-02-02	12.410	12.720	12.150	12.660	12.660	8,724
2026-01-30	12.340	12.340	12.340	12.340	12.340	4,232
2026-01-29	12.280	12.700	11.850	12.500	12.500	8,955
2026-01-28	12.590	12.790	11.930	12.330	12.330	12,396
2026-01-27	11.580	12.680	11.580	12.580	12.580	16,116
2026-01-26	11.000	11.590	10.760	11.560	11.560	9,389
2026-01-23	10.950	10.950	10.950	10.950	10.950	10,382
2026-01-22	10.320	11.110	10.320	10.810	10.810	8,808
2026-01-21	9.660	10.650	9.660	10.400	10.400	11,660
2026-01-20	9.670	9.900	9.500	9.760	9.760	4,979
2026-01-19	9.610	9.710	9.430	9.650	9.650	6,786

← NewerPage 3 of 4 · 240 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.