MOVI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 6,182 |
| 2025-07-24 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 4,697 |
| 2025-07-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 8,895 |
| 2025-07-22 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 4,691 |
| 2025-07-21 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 8,631 |
| 2025-07-18 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 7,202 |
| 2025-07-17 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 6,066 |
| 2025-07-16 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 4,802 |
| 2025-07-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 5,418 |
| 2025-07-14 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 6,679 |
| 2025-07-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 14,875 |
| 2025-07-10 | 6.460 | 6.970 | 6.220 | 6.900 | 6.900 | 9,042 |
| 2025-07-09 | 6.530 | 6.610 | 6.410 | 6.410 | 6.410 | 6,542 |
| 2025-07-08 | 6.660 | 6.810 | 6.510 | 6.600 | 6.600 | 6,173 |
| 2025-07-07 | 6.800 | 6.950 | 6.650 | 6.660 | 6.660 | 8,199 |
| 2025-07-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 6,203 |
| 2025-07-03 | 6.660 | 7.020 | 6.660 | 7.000 | 7.000 | 8,680 |
| 2025-07-02 | 6.860 | 7.000 | 6.570 | 6.650 | 6.650 | 9,892 |
| 2025-07-01 | 7.010 | 7.190 | 6.890 | 6.900 | 6.900 | 10,070 |
| 2025-06-30 | 7.130 | 7.240 | 6.880 | 7.020 | 7.020 | 11,154 |
| 2025-06-27 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 13,976 |
| 2025-06-26 | 7.510 | 8.750 | 7.470 | 7.510 | 7.510 | 26,648 |
| 2025-06-25 | 8.800 | 8.840 | 8.550 | 8.670 | 8.670 | 7,023 |
| 2025-06-24 | 8.800 | 8.900 | 8.020 | 8.800 | 8.800 | 14,630 |
| 2025-06-23 | 8.150 | 8.250 | 7.880 | 7.900 | 7.900 | 9,222 |
| 2025-06-20 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 9,303 |
| 2025-06-18 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 13,667 |
| 2025-06-17 | 8.100 | 8.450 | 8.020 | 8.310 | 8.310 | 11,890 |
| 2025-06-16 | 7.740 | 8.250 | 7.700 | 8.190 | 8.190 | 14,126 |
| 2025-06-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 9,675 |
| 2025-06-12 | 7.310 | 8.000 | 7.310 | 7.980 | 7.980 | 21,632 |
| 2025-06-11 | 7.100 | 7.490 | 7.050 | 7.440 | 7.440 | 10,899 |
| 2025-06-10 | 6.830 | 7.260 | 6.780 | 7.250 | 7.250 | 22,180 |
| 2025-06-09 | 6.580 | 6.760 | 6.400 | 6.760 | 6.760 | 9,330 |
| 2025-06-06 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 7,345 |
| 2025-06-05 | 6.850 | 7.020 | 6.710 | 6.750 | 6.750 | 7,183 |
| 2025-06-04 | 6.800 | 6.990 | 6.610 | 6.850 | 6.850 | 5,360 |
| 2025-06-03 | 6.710 | 6.910 | 6.640 | 6.730 | 6.730 | 6,078 |
| 2025-06-02 | 6.950 | 7.070 | 6.480 | 6.710 | 6.710 | 10,436 |
| 2025-05-30 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 8,136 |
| 2025-05-29 | 7.180 | 7.180 | 6.960 | 7.040 | 7.040 | 5,155 |
| 2025-05-28 | 7.260 | 7.280 | 7.070 | 7.100 | 7.100 | 8,291 |
| 2025-05-27 | 6.900 | 7.300 | 6.900 | 7.160 | 7.160 | 13,178 |
| 2025-05-26 | 6.680 | 6.840 | 6.570 | 6.810 | 6.810 | 5,470 |
| 2025-05-23 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 10,081 |
| 2025-05-22 | 6.600 | 7.060 | 6.550 | 6.820 | 6.820 | 10,363 |
| 2025-05-21 | 7.020 | 7.020 | 6.590 | 6.710 | 6.710 | 9,949 |
| 2025-05-20 | 6.900 | 7.000 | 6.580 | 7.000 | 7.000 | 10,657 |
| 2025-05-19 | 7.150 | 7.170 | 6.900 | 6.940 | 6.940 | 12,476 |
| 2025-05-16 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 17,994 |
| 2025-05-15 | 6.640 | 7.000 | 6.600 | 6.990 | 6.990 | 7,232 |
| 2025-05-14 | 7.070 | 7.070 | 6.500 | 6.600 | 6.600 | 8,756 |
| 2025-05-13 | 6.580 | 7.170 | 6.580 | 7.080 | 7.080 | 9,568 |
| 2025-05-12 | 6.800 | 7.000 | 6.420 | 6.620 | 6.620 | 7,000 |
| 2025-05-09 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2025-05-06 | 7.090 | 7.440 | 6.600 | 6.600 | 6.600 | 6,908 |
| 2025-05-05 | 7.110 | 7.320 | 7.030 | 7.130 | 7.130 | 6,597 |
| 2025-05-02 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 8,425 |
| 2025-04-30 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 7,553 |
| 2025-04-29 | 7.140 | 7.370 | 7.030 | 7.110 | 7.110 | 7,327 |
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.