MOVI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.850 | 3.870 | 3.750 | 3.750 | 3.750 | 5,603 |
| 2025-01-27 | 3.720 | 3.880 | 3.660 | 3.810 | 3.810 | 6,391 |
| 2025-01-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 6,968 |
| 2025-01-23 | 3.750 | 3.880 | 3.720 | 3.830 | 3.830 | 5,549 |
| 2025-01-22 | 3.710 | 3.810 | 3.650 | 3.740 | 3.740 | 6,648 |
| 2025-01-21 | 3.800 | 3.840 | 3.700 | 3.710 | 3.710 | 5,384 |
| 2025-01-20 | 3.750 | 3.820 | 3.560 | 3.700 | 3.700 | 6,417 |
| 2025-01-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,316 |
| 2025-01-16 | 3.820 | 3.820 | 3.610 | 3.690 | 3.690 | 5,195 |
| 2025-01-15 | 3.540 | 3.800 | 3.540 | 3.710 | 3.710 | 8,277 |
| 2025-01-14 | 3.340 | 3.540 | 3.300 | 3.470 | 3.470 | 7,387 |
| 2025-01-13 | 3.440 | 3.480 | 3.310 | 3.310 | 3.310 | 7,348 |
| 2025-01-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 7,727 |
| 2025-01-09 | 3.550 | 3.600 | 3.500 | 3.570 | 3.570 | 5,961 |
| 2025-01-08 | 3.700 | 3.770 | 3.450 | 3.590 | 3.590 | 9,070 |
| 2025-01-07 | 3.750 | 3.860 | 3.680 | 3.780 | 3.780 | 8,245 |
| 2025-01-06 | 3.680 | 3.800 | 3.660 | 3.700 | 3.700 | 8,104 |
| 2025-01-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 6,616 |
| 2025-01-02 | 3.560 | 3.610 | 3.390 | 3.470 | 3.470 | 9,360 |
| 2024-12-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 14,344 |
| 2024-12-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 11,005 |
| 2024-12-26 | 3.850 | 3.850 | 3.690 | 3.740 | 3.740 | 12,315 |
| 2024-12-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 13,049 |
| 2024-12-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 11,757 |
| 2024-12-19 | 3.690 | 3.890 | 3.680 | 3.760 | 3.760 | 9,652 |
| 2024-12-18 | 4.050 | 4.070 | 3.670 | 3.710 | 3.710 | 19,145 |
| 2024-12-17 | 4.140 | 4.140 | 3.920 | 4.010 | 4.010 | 10,435 |
| 2024-12-16 | 4.290 | 4.290 | 4.000 | 4.110 | 4.110 | 13,276 |
| 2024-12-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 14,060 |
| 2024-12-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 16,303 |
| 2024-12-11 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 9,858 |
| 2024-12-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.