MOVI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 11,906 |
| 2026-01-15 | 9.960 | 10.750 | 9.960 | 10.480 | 10.480 | 15,231 |
| 2026-01-14 | 9.290 | 9.540 | 9.290 | 9.530 | 9.530 | 5,919 |
| 2026-01-13 | 9.760 | 9.880 | 9.220 | 9.230 | 9.230 | 9,274 |
| 2026-01-12 | 9.880 | 10.010 | 9.370 | 9.450 | 9.450 | 10,414 |
| 2026-01-09 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 6,173 |
| 2026-01-08 | 9.710 | 10.250 | 9.710 | 10.070 | 10.070 | 6,223 |
| 2026-01-07 | 10.170 | 10.280 | 9.450 | 9.860 | 9.860 | 12,042 |
| 2026-01-06 | 9.610 | 10.330 | 9.610 | 10.330 | 10.330 | 8,903 |
| 2026-01-05 | 9.950 | 10.000 | 9.500 | 9.500 | 9.500 | 7,585 |
| 2026-01-02 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 7,151 |
| 2025-12-30 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 6,125 |
| 2025-12-29 | 9.460 | 9.760 | 9.430 | 9.680 | 9.680 | 6,256 |
| 2025-12-26 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 4,935 |
| 2025-12-23 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 6,998 |
| 2025-12-22 | 9.500 | 9.750 | 9.250 | 9.510 | 9.510 | 9,099 |
| 2025-12-19 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 9,539 |
| 2025-12-18 | 10.520 | 10.690 | 10.110 | 10.220 | 10.220 | 9,523 |
| 2025-12-17 | 10.620 | 10.900 | 10.200 | 10.640 | 10.640 | 8,043 |
| 2025-12-16 | 11.170 | 11.170 | 10.470 | 10.490 | 10.490 | 8,469 |
| 2025-12-15 | 11.050 | 11.540 | 11.050 | 11.200 | 11.200 | 6,564 |
| 2025-12-12 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 6,292 |
| 2025-12-11 | 11.350 | 11.580 | 11.050 | 11.270 | 11.270 | 6,463 |
| 2025-12-10 | 11.290 | 11.420 | 11.020 | 11.290 | 11.290 | 9,373 |
| 2025-12-09 | 11.840 | 12.050 | 11.270 | 11.370 | 11.370 | 10,901 |
| 2025-12-08 | 12.060 | 12.750 | 11.990 | 12.260 | 12.260 | 12,050 |
| 2025-12-05 | 12.230 | 12.230 | 12.230 | 12.230 | 12.230 | 17,181 |
| 2025-12-04 | 13.040 | 13.870 | 13.040 | 13.590 | 13.590 | 14,063 |
| 2025-12-03 | 12.650 | 13.040 | 12.650 | 13.040 | 13.040 | 9,737 |
| 2025-12-02 | 12.010 | 12.860 | 12.000 | 12.610 | 12.610 | 13,688 |
| 2025-12-01 | 11.660 | 12.180 | 11.440 | 12.180 | 12.180 | 10,936 |
| 2025-11-28 | 11.530 | 11.530 | 11.530 | 11.530 | 11.530 | 9,078 |
| 2025-11-27 | 11.540 | 11.620 | 11.130 | 11.410 | 11.410 | 7,288 |
| 2025-11-26 | 10.780 | 11.580 | 10.770 | 11.420 | 11.420 | 14,551 |
| 2025-11-25 | 10.400 | 10.810 | 10.370 | 10.670 | 10.670 | 7,859 |
| 2025-11-24 | 9.990 | 10.530 | 9.990 | 10.300 | 10.300 | 7,692 |
| 2025-11-21 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 8,227 |
| 2025-11-19 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 6,006 |
| 2025-11-18 | 10.470 | 10.520 | 10.280 | 10.410 | 10.410 | 5,539 |
| 2025-11-17 | 10.580 | 10.740 | 10.320 | 10.590 | 10.590 | 8,448 |
| 2025-11-14 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 9,114 |
| 2025-11-13 | 10.370 | 10.440 | 10.050 | 10.250 | 10.250 | 6,151 |
| 2025-11-12 | 10.310 | 10.590 | 10.160 | 10.490 | 10.490 | 11,099 |
| 2025-11-11 | 9.010 | 10.860 | 9.010 | 10.150 | 10.150 | 28,732 |
| 2025-11-10 | 9.290 | 9.500 | 9.040 | 9.220 | 9.220 | 7,012 |
| 2025-11-07 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 6,687 |
| 2025-11-06 | 9.530 | 9.670 | 9.230 | 9.390 | 9.390 | 7,436 |
| 2025-11-05 | 8.930 | 9.770 | 8.930 | 9.620 | 9.620 | 15,786 |
| 2025-11-04 | 8.550 | 9.090 | 8.470 | 9.090 | 9.090 | 12,548 |
| 2025-11-03 | 8.270 | 8.590 | 8.130 | 8.590 | 8.590 | 8,962 |
| 2025-10-31 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 4,102 |
| 2025-10-30 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 3,938 |
| 2025-10-29 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 4,486 |
| 2025-10-28 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 5,152 |
| 2025-10-27 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 5,236 |
| 2025-10-24 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 5,801 |
| 2025-10-23 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 4,178 |
| 2025-10-22 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 3,486 |
| 2025-10-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 4,147 |
| 2025-10-20 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 5,146 |
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.