MOVI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 14.380 | 15.370 | 13.810 | 15.000 | 15.000 | 32,277 |
| 2026-10-06 | 13.460 | 14.590 | 13.420 | 14.430 | 14.430 | 29,540 |
| 2026-10-05 | 11.020 | 13.830 | 11.020 | 13.590 | 13.590 | 51,981 |
| 2026-10-02 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 17,699 |
| 2026-10-01 | 10.000 | 10.430 | 9.750 | 9.980 | 9.980 | 12,138 |
| 2026-09-30 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-09-28 | 8.850 | 9.040 | 8.710 | 9.020 | 9.020 | 7,832 |
| 2026-09-25 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 7,997 |
| 2026-09-24 | 8.590 | 8.990 | 8.390 | 8.870 | 8.870 | 7,922 |
| 2026-09-23 | 8.430 | 8.920 | 8.010 | 8.660 | 8.660 | 11,774 |
| 2026-09-22 | 8.390 | 8.540 | 8.140 | 8.450 | 8.450 | 5,556 |
| 2026-09-21 | 7.930 | 8.470 | 7.920 | 8.380 | 8.380 | 9,688 |
| 2026-09-18 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 7,091 |
| 2026-09-17 | 8.070 | 8.100 | 7.770 | 7.950 | 7.950 | 5,769 |
| 2026-09-16 | 7.850 | 8.150 | 7.820 | 7.930 | 7.930 | 7,695 |
| 2026-09-15 | 7.800 | 8.000 | 7.740 | 7.820 | 7.820 | 5,912 |
| 2026-09-14 | 7.970 | 8.060 | 7.650 | 7.850 | 7.850 | 9,158 |
| 2026-09-11 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 10,059 |
| 2026-09-10 | 7.730 | 8.200 | 7.530 | 8.000 | 8.000 | 8,427 |
| 2026-09-09 | 8.200 | 8.200 | 7.680 | 7.770 | 7.770 | 11,765 |
| 2026-09-08 | 8.190 | 8.400 | 8.090 | 8.260 | 8.260 | 7,049 |
| 2026-09-04 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,356 |
| 2026-09-03 | 7.980 | 8.270 | 7.730 | 7.730 | 7.730 | 7,547 |
| 2026-09-02 | 7.330 | 7.900 | 7.100 | 7.840 | 7.840 | 9,482 |
| 2026-09-01 | 7.380 | 7.460 | 7.160 | 7.200 | 7.200 | 7,878 |
| 2026-08-31 | 7.060 | 7.510 | 7.060 | 7.400 | 7.400 | 6,384 |
| 2026-08-28 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 8,313 |
| 2026-08-27 | 7.180 | 7.310 | 7.110 | 7.150 | 7.150 | 7,755 |
| 2026-08-26 | 7.430 | 7.560 | 7.210 | 7.210 | 7.210 | 7,774 |
| 2026-08-25 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 7,457 |
| 2026-08-24 | 7.010 | 7.140 | 6.940 | 6.960 | 6.960 | 4,820 |
| 2026-08-21 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 9,344 |
| 2026-08-20 | 6.700 | 6.760 | 6.460 | 6.560 | 6.560 | 9,157 |
| 2026-08-19 | 6.640 | 6.950 | 6.630 | 6.720 | 6.720 | 7,378 |
| 2026-08-18 | 6.640 | 6.850 | 6.570 | 6.640 | 6.640 | 4,845 |
| 2026-08-17 | 6.790 | 6.830 | 6.560 | 6.720 | 6.720 | 9,031 |
| 2026-08-14 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 6,735 |
| 2026-08-13 | 6.880 | 7.120 | 6.850 | 6.970 | 6.970 | 7,536 |
| 2026-08-12 | 6.900 | 6.960 | 6.690 | 6.820 | 6.820 | 10,774 |
| 2026-08-11 | 7.660 | 7.700 | 6.800 | 6.850 | 6.850 | 19,861 |
| 2026-08-10 | 7.820 | 7.820 | 7.400 | 7.500 | 7.500 | 8,274 |
| 2026-08-07 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 6,536 |
| 2026-08-06 | 7.900 | 8.200 | 7.680 | 7.690 | 7.690 | 5,802 |
| 2026-08-05 | 7.720 | 8.070 | 7.710 | 8.050 | 8.050 | 6,845 |
| 2026-08-04 | 7.650 | 7.980 | 7.600 | 7.750 | 7.750 | 7,077 |
| 2026-08-03 | 7.900 | 8.100 | 7.540 | 7.670 | 7.670 | 9,368 |
| 2026-07-31 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 12,374 |
| 2026-07-30 | 7.910 | 8.090 | 7.910 | 8.060 | 8.060 | 4,062 |
| 2026-07-29 | 8.020 | 8.160 | 7.820 | 7.920 | 7.920 | 6,331 |
| 2026-07-28 | 8.320 | 8.570 | 8.070 | 8.070 | 8.070 | 5,756 |
| 2026-07-27 | 8.040 | 8.240 | 7.940 | 8.150 | 8.150 | 7,458 |
| 2026-07-24 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 5,655 |
| 2026-07-23 | 8.010 | 8.040 | 7.840 | 7.850 | 7.850 | 6,873 |
| 2026-07-22 | 8.000 | 8.130 | 7.880 | 8.080 | 8.080 | 6,750 |
| 2026-07-21 | 8.690 | 8.690 | 8.010 | 8.020 | 8.020 | 9,528 |
| 2026-07-20 | 8.590 | 8.810 | 8.550 | 8.640 | 8.640 | 5,417 |
| 2026-07-17 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 5,961 |
| 2026-07-16 | 9.010 | 9.250 | 8.660 | 8.680 | 8.680 | 7,113 |
| 2026-07-15 | 8.810 | 8.850 | 8.650 | 8.790 | 8.790 | 4,343 |
| 2026-07-14 | 8.760 | 8.850 | 8.680 | 8.740 | 8.740 | 5,275 |
Page 1 of 8 · 452 trading daysOlder →
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.