MOVI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.180 | 7.230 | 7.030 | 7.030 | 7.030 | 7,587 |
| 2025-04-25 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 6,430 |
| 2025-04-24 | 6.280 | 7.040 | 6.280 | 6.930 | 6.930 | 10,590 |
| 2025-04-23 | 6.130 | 6.620 | 6.130 | 6.500 | 6.500 | 7,841 |
| 2025-04-22 | 6.000 | 6.300 | 5.950 | 6.200 | 6.200 | 7,703 |
| 2025-04-17 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 6,391 |
| 2025-04-16 | 5.850 | 5.950 | 5.700 | 5.730 | 5.730 | 5,163 |
| 2025-04-15 | 5.750 | 5.890 | 5.620 | 5.710 | 5.710 | 5,544 |
| 2025-04-14 | 5.800 | 6.000 | 5.690 | 5.830 | 5.830 | 6,073 |
| 2025-04-11 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 8,221 |
| 2025-04-10 | 5.290 | 5.500 | 5.210 | 5.390 | 5.390 | 4,958 |
| 2025-04-09 | 5.200 | 5.450 | 5.000 | 5.300 | 5.300 | 6,503 |
| 2025-04-08 | 5.250 | 5.500 | 5.140 | 5.140 | 5.140 | 5,733 |
| 2025-04-07 | 5.370 | 5.510 | 5.060 | 5.350 | 5.350 | 4,982 |
| 2025-04-04 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 6,489 |
| 2025-04-03 | 5.410 | 6.050 | 5.390 | 5.650 | 5.650 | 10,861 |
| 2025-04-02 | 5.250 | 5.490 | 5.250 | 5.450 | 5.450 | 6,485 |
| 2025-04-01 | 4.900 | 5.350 | 4.900 | 5.240 | 5.240 | 8,300 |
| 2025-03-31 | 5.090 | 5.090 | 4.710 | 4.880 | 4.880 | 10,834 |
| 2025-03-28 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 5,113 |
| 2025-03-27 | 5.250 | 5.310 | 5.060 | 5.090 | 5.090 | 10,219 |
| 2025-03-26 | 4.850 | 5.300 | 4.810 | 5.190 | 5.190 | 10,158 |
| 2025-03-25 | 4.730 | 4.950 | 4.680 | 4.790 | 4.790 | 6,290 |
| 2025-03-24 | 5.000 | 5.090 | 4.650 | 4.660 | 4.660 | 7,641 |
| 2025-03-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 16,292 |
| 2025-03-20 | 4.240 | 4.420 | 4.200 | 4.390 | 4.390 | 4,913 |
| 2025-03-19 | 4.130 | 4.300 | 4.030 | 4.210 | 4.210 | 5,805 |
| 2025-03-18 | 4.330 | 4.390 | 4.100 | 4.160 | 4.160 | 5,945 |
| 2025-03-17 | 4.110 | 4.430 | 4.110 | 4.380 | 4.380 | 9,510 |
| 2025-03-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 10,245 |
| 2025-03-13 | 3.860 | 3.920 | 3.760 | 3.790 | 3.790 | 4,739 |
| 2025-03-12 | 3.770 | 3.940 | 3.750 | 3.800 | 3.800 | 5,182 |
| 2025-03-11 | 3.780 | 3.850 | 3.710 | 3.840 | 3.840 | 4,494 |
| 2025-03-10 | 3.550 | 3.870 | 3.460 | 3.710 | 3.710 | 6,596 |
| 2025-03-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4,844 |
| 2025-03-06 | 3.440 | 3.570 | 3.440 | 3.500 | 3.500 | 8,769 |
| 2025-03-05 | 3.560 | 3.640 | 3.420 | 3.440 | 3.440 | 4,869 |
| 2025-02-28 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 7,333 |
| 2025-02-27 | 3.540 | 3.700 | 3.510 | 3.700 | 3.700 | 5,248 |
| 2025-02-26 | 3.690 | 3.750 | 3.560 | 3.620 | 3.620 | 4,858 |
| 2025-02-25 | 3.670 | 3.730 | 3.580 | 3.730 | 3.730 | 5,449 |
| 2025-02-24 | 3.920 | 3.950 | 3.650 | 3.670 | 3.670 | 7,853 |
| 2025-02-21 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 5,469 |
| 2025-02-20 | 3.910 | 3.990 | 3.860 | 3.960 | 3.960 | 3,804 |
| 2025-02-19 | 4.190 | 4.190 | 3.920 | 3.920 | 3.920 | 5,872 |
| 2025-02-18 | 4.260 | 4.280 | 4.140 | 4.270 | 4.270 | 5,017 |
| 2025-02-17 | 4.160 | 4.310 | 4.140 | 4.260 | 4.260 | 9,848 |
| 2025-02-14 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 14,315 |
| 2025-02-13 | 3.720 | 3.740 | 3.510 | 3.530 | 3.530 | 6,900 |
| 2025-02-12 | 3.680 | 3.740 | 3.580 | 3.630 | 3.630 | 6,029 |
| 2025-02-11 | 3.380 | 3.740 | 3.380 | 3.720 | 3.720 | 8,197 |
| 2025-02-10 | 3.350 | 3.540 | 3.350 | 3.460 | 3.460 | 6,077 |
| 2025-02-07 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 10,886 |
| 2025-02-06 | 3.570 | 3.620 | 3.450 | 3.470 | 3.470 | 6,494 |
| 2025-02-05 | 3.720 | 3.800 | 3.520 | 3.530 | 3.530 | 7,656 |
| 2025-02-04 | 3.750 | 3.800 | 3.610 | 3.700 | 3.700 | 6,340 |
| 2025-02-03 | 3.950 | 3.960 | 3.660 | 3.780 | 3.780 | 9,695 |
| 2025-01-31 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 8,504 |
| 2025-01-30 | 3.810 | 4.090 | 3.810 | 4.080 | 4.080 | 6,851 |
| 2025-01-29 | 3.810 | 3.960 | 3.790 | 3.820 | 3.820 | 6,118 |
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.