MOVI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 9,543 |
| 2025-10-16 | 7.870 | 7.920 | 7.610 | 7.640 | 7.640 | 4,623 |
| 2025-10-15 | 7.640 | 7.880 | 7.630 | 7.740 | 7.740 | 5,913 |
| 2025-10-14 | 7.890 | 7.890 | 7.680 | 7.820 | 7.820 | 3,834 |
| 2025-10-13 | 7.960 | 8.000 | 7.700 | 7.890 | 7.890 | 4,631 |
| 2025-10-10 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 4,985 |
| 2025-10-09 | 7.880 | 8.200 | 7.880 | 8.060 | 8.060 | 3,760 |
| 2025-10-08 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 6,872 |
| 2025-10-07 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 13,116 |
| 2025-10-06 | 8.680 | 8.950 | 8.610 | 8.810 | 8.810 | 8,128 |
| 2025-10-03 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 7,465 |
| 2025-10-02 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 5,936 |
| 2025-10-01 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 8,762 |
| 2025-09-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6,671 |
| 2025-09-29 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 12,714 |
| 2025-09-26 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 6,715 |
| 2025-09-25 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 12,155 |
| 2025-09-24 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 7,511 |
| 2025-09-23 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 16,097 |
| 2025-09-22 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 9,783 |
| 2025-09-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 9,295 |
| 2025-09-18 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 5,760 |
| 2025-09-17 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 9,546 |
| 2025-09-16 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 7,348 |
| 2025-09-15 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 6,890 |
| 2025-09-12 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 8,592 |
| 2025-09-11 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 9,734 |
| 2025-09-10 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 9,480 |
| 2025-09-09 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 10,012 |
| 2025-09-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10,016 |
| 2025-09-05 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 13,839 |
| 2025-09-04 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 7,454 |
| 2025-09-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4,647 |
| 2025-09-02 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 5,631 |
| 2025-09-01 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 7,196 |
| 2025-08-29 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 5,587 |
| 2025-08-28 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 6,928 |
| 2025-08-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 6,454 |
| 2025-08-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4,550 |
| 2025-08-25 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 4,945 |
| 2025-08-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,177 |
| 2025-08-21 | 6.640 | 6.810 | 6.530 | 6.540 | 6.540 | 3,973 |
| 2025-08-20 | 6.700 | 6.890 | 6.640 | 6.750 | 6.750 | 5,918 |
| 2025-08-19 | 7.070 | 7.070 | 6.620 | 6.650 | 6.650 | 9,745 |
| 2025-08-18 | 7.230 | 7.470 | 7.100 | 7.230 | 7.230 | 6,412 |
| 2025-08-15 | 7.350 | 7.620 | 7.160 | 7.160 | 7.160 | 6,404 |
| 2025-08-14 | 7.280 | 7.570 | 7.190 | 7.430 | 7.430 | 5,906 |
| 2025-08-13 | 7.580 | 7.580 | 7.290 | 7.290 | 7.290 | 6,628 |
| 2025-08-12 | 7.180 | 7.680 | 7.180 | 7.330 | 7.330 | 7,271 |
| 2025-08-11 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 7,620 |
| 2025-08-08 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 16,352 |
| 2025-08-07 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 7,768 |
| 2025-08-06 | 6.290 | 6.690 | 6.260 | 6.660 | 6.660 | 6,676 |
| 2025-08-05 | 6.150 | 6.330 | 6.120 | 6.180 | 6.180 | 4,169 |
| 2025-08-04 | 6.090 | 6.350 | 6.030 | 6.170 | 6.170 | 5,157 |
| 2025-08-01 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 5,927 |
| 2025-07-31 | 6.340 | 6.360 | 6.040 | 6.300 | 6.300 | 5,809 |
| 2025-07-30 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 6,435 |
| 2025-07-29 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 4,728 |
| 2025-07-28 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 5,661 |
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.