São Paulo - Delayed Quote
BRL
Movida Participações S.A. (MOVI3.SA)
5.61
-0.26
(-4.43%)
At close: October 30 at 5:05:36 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.85
5.91
5.58
5.61
5.61
26,942,700
Oct 29, 2026
6.66
6.72
5.78
5.87
5.87
34,997,500
Oct 28, 2026
8.00
8.00
6.34
6.60
6.60
36,136,700
Oct 27, 2026
8.01
8.37
7.37
7.88
7.88
37,982,900
Oct 26, 2026
9.34
9.34
6.90
7.75
7.75
32,939,200
Oct 23, 2026
18.54
19.24
17.56
18.67
18.67
13,788,100
Oct 22, 2026
18.82
18.84
17.87
18.34
18.34
8,806,900
Oct 21, 2026
20.00
20.48
17.92
18.92
18.92
13,681,500
Oct 20, 2026
18.95
19.96
18.47
19.96
19.96
12,747,200
Oct 19, 2026
17.11
18.09
17.11
17.75
17.75
14,313,300
Oct 16, 2026
16.50
16.97
16.16
16.57
16.57
13,414,600
Oct 15, 2026
16.29
17.15
15.75
16.20
16.20
15,396,200
Oct 14, 2026
16.70
17.38
15.76
17.02
17.02
18,528,500
Oct 13, 2026
18.15
18.20
16.85
17.50
17.50
27,039,500
Oct 9, 2026
17.18
19.41
17.15
18.94
18.94
24,288,100
Oct 8, 2026
14.76
17.30
14.74
16.73
16.73
25,650,100
Oct 7, 2026
14.36
15.38
14.36
14.90
14.90
21,241,500
Oct 6, 2026
13.56
14.62
13.47
14.44
14.44
14,194,200
Oct 5, 2026
12.64
13.88
12.40
13.50
13.50
32,949,900
Oct 2, 2026
10.37
11.03
10.00
10.85
10.85
48,875,600
Oct 1, 2026
10.01
10.44
9.74
10.14
10.14
32,522,500
Sep 30, 2026
9.62
10.09
9.35
10.00
10.00
13,560,800
Sep 29, 2026
8.94
9.34
8.93
9.34
9.34
9,772,600
Sep 28, 2026
8.94
9.07
8.71
8.94
8.94
8,579,900
Sep 25, 2026
8.89
9.19
8.62
9.05
9.05
6,886,900
Sep 24, 2026
8.65
8.99
8.35
8.92
8.92
11,781,000
Sep 23, 2026
8.35
8.92
8.31
8.59
8.59
10,967,200
Sep 22, 2026
8.31
8.55
8.22
8.44
8.44
7,629,800
Sep 21, 2026
8.05
8.48
8.02
8.45
8.45
6,627,600
Sep 18, 2026
7.93
8.00
7.75
7.89
7.89
5,336,800
Sep 17, 2026
8.08
8.13
7.76
8.01
8.01
5,730,300
Sep 16, 2026
7.85
8.17
7.82
8.00
8.00
7,100,800
Sep 15, 2026
7.86
8.00
7.72
7.84
7.84
5,047,000
Sep 14, 2026
7.73
7.89
7.63
7.80
7.80
4,910,600
Sep 11, 2026
8.16
8.22
7.84
7.98
7.98
5,581,500
Sep 10, 2026
7.69
8.22
7.51
8.10
8.10
8,312,200
Sep 9, 2026
8.05
8.07
7.66
7.73
7.73
5,973,000
Sep 8, 2026
8.39
8.41
8.16
8.21
8.21
7,484,500
Sep 4, 2026
7.69
8.20
7.61
8.11
8.11
6,853,300
Sep 3, 2026
8.13
8.23
7.76
7.76
7.76
6,124,300
Sep 2, 2026
7.32
7.92
7.10
7.87
7.87
8,566,600
Sep 1, 2026
7.31
7.45
7.15
7.26
7.26
8,313,100
Aug 31, 2026
7.18
7.53
7.10
7.30
7.30
8,008,000
Aug 28, 2026
7.26
7.32
6.89
6.98
6.98
4,667,500
Aug 27, 2026
7.16
7.29
7.10
7.21
7.21
3,443,500
Aug 26, 2026
7.40
7.57
7.19
7.19
7.19
5,232,600
Aug 25, 2026
7.01
7.42
7.01
7.42
7.42
6,118,700
Aug 24, 2026
7.06
7.14
6.94
7.03
7.03
3,810,500
Aug 21, 2026
6.57
7.12
6.53
7.12
7.12
6,554,000
Aug 20, 2026
6.67
6.74
6.44
6.50
6.50
4,602,500
Aug 19, 2026
6.77
6.96
6.66
6.72
6.72
3,440,100
Aug 18, 2026
6.60
6.79
6.56
6.58
6.58
3,129,100
Aug 17, 2026
6.75
6.82
6.56
6.60
6.60
4,395,400
Aug 14, 2026
6.86
6.88
6.69
6.79
6.79
4,780,900
Aug 13, 2026
6.89
7.14
6.85
6.91
6.91
5,754,400
Aug 12, 2026
6.88
6.94
6.64
6.88
6.88
7,435,000
Aug 11, 2026
7.66
7.71
6.81
6.86
6.86
13,115,400
Aug 10, 2026
7.78
7.78
7.39
7.45
7.45
4,048,800
Aug 7, 2026
7.83
7.85
7.50
7.76
7.76
3,863,000
Aug 6, 2026
7.91
7.91
7.69
7.71
7.71
4,375,500
Aug 5, 2026
7.84
8.09
7.77
7.96
7.96
3,935,300
Aug 4, 2026
7.78
7.94
7.64
7.70
7.70
4,022,417
Aug 3, 2026
7.91
8.03
7.47
7.59
7.59
6,900,684
Jul 31, 2026
7.93
7.93
7.57
7.82
7.82
3,568,808
Jul 30, 2026
7.90
8.04
7.88
7.93
7.93
2,426,370
Jul 29, 2026
7.99
8.07
7.75
7.85
7.85
2,792,805
Jul 28, 2026
8.42
8.53
8.06
8.06
8.06
3,781,050
Jul 27, 2026
7.98
8.19
7.94
8.19
8.19
3,454,121
Jul 24, 2026
7.75
8.06
7.72
7.94
7.94
3,499,500
Jul 23, 2026
7.98
8.04
7.83
7.83
7.83
3,083,000
Jul 22, 2026
8.02
8.13
7.87
8.05
8.05
6,015,800
Jul 21, 2026
8.61
8.64
8.00
8.00
8.00
8,070,300
Jul 20, 2026
8.67
8.79
8.55
8.61
8.61
3,116,800
Jul 17, 2026
8.74
9.01
8.55
8.67
8.67
5,037,700
Jul 16, 2026
9.19
9.25
8.66
8.72
8.72
8,387,800
Jul 15, 2026
8.78
8.85
8.66
8.71
8.71
4,224,100
Jul 14, 2026
8.82
8.86
8.68
8.82
8.82
2,279,500
Jul 13, 2026
8.95
9.03
8.69
8.76
8.76
2,350,300
Jul 10, 2026
9.20
9.30
8.82
9.02
9.02
4,425,700
Jul 9, 2026
8.54
8.82
8.47
8.77
8.77
3,286,100
Jul 8, 2026
8.84
8.86
8.47
8.52
8.52
5,822,800
Jul 7, 2026
9.19
9.24
8.89
8.90
8.90
4,379,300
Jul 6, 2026
9.44
9.50
9.12
9.15
9.15
3,607,300
Jul 3, 2026
9.43
9.66
9.37
9.50
9.50
2,990,700
Jul 2, 2026
9.46
9.58
9.22
9.41
9.41
4,253,000
Jul 1, 2026
9.20
9.50
9.17
9.28
9.28
3,575,100
Jun 30, 2026
9.51
9.54
9.23
9.39
9.39
3,088,800
Jun 29, 2026
9.66
9.77
9.53
9.58
9.58
2,177,700
Jun 26, 2026
9.71
9.85
9.53
9.70
9.70
5,491,900
Jun 25, 2026
9.80
10.14
9.61
9.70
9.70
5,756,300
Jun 24, 2026
9.63
9.69
9.46
9.56
9.56
4,170,100
Jun 23, 2026
9.25
9.65
9.19
9.62
9.62
4,276,100
Jun 22, 2026
9.03
9.39
9.03
9.33
9.33
3,687,400
Jun 19, 2026
8.77
9.10
8.77
8.99
8.99
3,757,100
Jun 18, 2026
8.80
9.14
8.75
8.84
8.84
6,430,600
Jun 17, 2026
9.50
9.58
8.73
8.74
8.74
5,727,800
Jun 16, 2026
9.54
9.56
9.39
9.41
9.41
1,952,400
Jun 15, 2026
10.05
10.14
9.52
9.54
9.54
3,128,400
Jun 12, 2026
9.56
9.90
9.50
9.63
9.63
4,355,100
Jun 11, 2026
9.06
9.76
8.99
9.70
9.70
5,790,000
Jun 10, 2026
9.24
9.26
8.92
9.03
9.03
7,877,300
Jun 9, 2026
9.28
9.50
9.21
9.35
9.35
4,387,300
Jun 8, 2026
9.30
9.30
9.06
9.20
9.20
2,609,700
Jun 5, 2026
9.32
9.50
9.17
9.28
9.28
3,109,900
Jun 3, 2026
9.56
9.63
9.11
9.30
9.30
7,662,200
Jun 2, 2026
9.56
9.95
9.53
9.82
9.82
5,823,200
Jun 1, 2026
9.52
9.64
9.30
9.54
9.54
3,165,500
May 29, 2026
9.81
9.84
9.34
9.51
9.51
9,410,600
May 28, 2026
9.97
10.22
9.78
9.81
9.81
3,191,800
May 27, 2026
10.32
10.36
9.84
9.99
9.99
4,651,700
May 26, 2026
10.32
10.32
9.77
10.03
10.03
12,748,700
May 25, 2026
9.75
10.56
9.65
10.49
10.49
5,553,900
May 22, 2026
9.45
9.66
9.33
9.45
9.45
2,525,900
May 21, 2026
9.45
9.77
9.21
9.58
9.58
4,597,700
May 20, 2026
9.16
9.77
9.15
9.55
9.55
5,236,800
May 19, 2026
9.31
9.41
8.95
8.97
8.97
6,453,400
May 18, 2026
9.68
9.75
9.44
9.55
9.55
2,286,200
May 15, 2026
9.35
9.81
9.27
9.67
9.67
3,718,000
May 14, 2026
10.11
10.22
9.70
9.86
9.86
8,928,000
May 13, 2026
10.42
10.49
9.81
9.86
9.86
7,971,300
May 12, 2026
10.42
10.96
10.36
10.42
10.42
6,101,200
May 11, 2026
11.59
11.66
10.55
10.55
10.55
9,052,400
May 8, 2026
12.00
12.24
11.70
11.74
11.74
5,003,600
May 7, 2026
12.09
12.18
11.64
11.70
11.70
5,693,300
May 6, 2026
12.31
12.50
12.04
12.10
12.10
5,491,500
May 5, 2026
12.05
12.19
11.39
12.07
12.07
11,660,900
May 4, 2026
12.13
12.33
11.46
11.57
11.57
7,065,300
Apr 30, 2026
12.51
12.53
11.68
12.14
12.14
11,787,700
Apr 29, 2026
12.70
12.79
12.16
12.23
12.23
4,656,800
Apr 28, 2026
12.72
12.97
12.22
12.94
12.94
5,321,100
Apr 27, 2026
13.45
13.51
12.73
12.88
12.88
4,844,400
Apr 24, 2026
13.85
13.90
13.29
13.55
13.55
3,335,300
Apr 23, 2026
14.26
14.39
13.65
13.81
13.81
3,805,400
Apr 22, 2026
14.43
14.70
14.12
14.36
14.36
4,449,600
Apr 20, 2026
13.94
14.67
13.85
14.43
14.43
4,542,100
Apr 17, 2026
13.71
14.48
13.69
14.06
14.06
8,346,900
Apr 16, 2026
13.49
13.86
13.11
13.28
13.28
5,577,700
Apr 15, 2026
13.33
13.52
13.21
13.43
13.43
3,852,600
Apr 14, 2026
12.92
13.45
12.89
13.38
13.38
8,541,200
Apr 13, 2026
12.67
12.90
12.36
12.86
12.86
6,016,500
Apr 10, 2026
12.78
12.94
12.36
12.67
12.67
8,335,900
Apr 9, 2026
12.51
12.84
12.28
12.69
12.69
7,429,300
Apr 8, 2026
13.01
13.19
12.17
12.45
12.45
14,024,700
Apr 7, 2026
12.00
12.21
11.90
12.07
12.07
6,546,400
Apr 6, 2026
13.09
13.35
11.92
12.07
12.07
25,679,100
Apr 2, 2026
12.96
13.69
12.90
13.00
13.00
6,412,500
Apr 1, 2026
13.08
14.10
13.02
13.56
13.56
7,708,500
Mar 31, 2026
12.76
13.12
12.39
12.91
12.91
4,910,800
Mar 30, 2026
12.46
12.57
12.14
12.40
12.40
4,308,400
Mar 27, 2026
12.50
12.50
11.89
12.19
12.19
4,101,000
Mar 26, 2026
12.66
12.95
12.55
12.55
12.55
4,286,800
Mar 25, 2026
13.11
13.54
13.08
13.11
13.11
6,687,300
Mar 24, 2026
13.15
13.34
12.60
12.80
12.80
6,395,300
Mar 23, 2026
12.40
13.17
12.29
13.17
13.17
7,769,400
Mar 20, 2026
12.12
12.17
11.57
11.80
11.80
6,196,000
Mar 19, 2026
11.59
12.46
11.33
12.22
12.22
6,520,800
Mar 18, 2026
11.50
12.06
11.40
11.95
11.95
6,874,700
Mar 17, 2026
11.64
12.03
11.58
11.80
11.80
3,416,900
Mar 16, 2026
11.78
12.00
11.54
11.68
11.68
3,099,400
Mar 13, 2026
12.00
12.09
11.22
11.30
11.30
6,500,800
Mar 12, 2026
12.34
12.36
11.89
11.90
11.90
5,450,000
Mar 11, 2026
12.83
12.96
12.32
12.65
12.65
4,665,200
Mar 10, 2026
12.36
12.88
12.25
12.85
12.85
4,494,479
Mar 9, 2026
11.59
12.37
11.52
12.23
12.23
4,465,608
Mar 6, 2026
12.10
12.76
11.92
12.08
12.08
7,545,594
Mar 5, 2026
13.93
13.93
12.91
13.11
13.11
4,721,892
Mar 4, 2026
13.92
14.07
13.60
13.95
13.95
2,766,670
Mar 3, 2026
14.01
14.03
13.32
13.39
13.39
7,895,303
Mar 2, 2026
14.21
14.85
13.92
14.74
14.74
3,768,425
Feb 27, 2026
14.43
14.91
14.18
14.81
14.81
6,594,700
Feb 26, 2026
14.15
14.78
14.07
14.55
14.55
4,524,100
Feb 25, 2026
14.88
14.92
14.15
14.22
14.22
3,594,500
Feb 24, 2026
13.72
14.97
13.61
14.83
14.83
8,043,200
Feb 23, 2026
13.99
14.02
13.46
13.56
13.56
2,134,700
Feb 20, 2026
13.26
14.04
13.18
14.04
14.04
4,370,800
Feb 19, 2026
13.10
13.40
12.89
13.37
13.37
4,493,600
Feb 18, 2026
13.10
13.29
12.96
13.09
13.09
1,514,700
Feb 13, 2026
13.20
13.41
12.92
13.22
13.22
3,269,500
Feb 12, 2026
14.08
14.08
13.31
13.52
13.52
6,787,500
Feb 11, 2026
13.97
14.05
13.60
13.65
13.65
3,387,100
Feb 10, 2026
13.71
13.94
13.51
13.90
13.90
2,732,500
Feb 9, 2026
13.74
13.81
13.32
13.81
13.81
2,836,000
Feb 6, 2026
12.98
13.70
12.77
13.63
13.63
6,373,700
Feb 5, 2026
12.85
13.43
12.85
12.97
12.97
4,329,100
Feb 4, 2026
12.96
13.21
12.61
12.85
12.85
2,746,200
Feb 3, 2026
12.81
13.44
12.81
13.15
13.15
4,614,700
Feb 2, 2026
12.45
12.70
12.27
12.64
12.64
2,843,400
Jan 30, 2026
12.25
12.78
12.20
12.45
12.45
3,621,300
Jan 29, 2026
12.45
12.71
11.80
12.45
12.45
4,282,800
Jan 28, 2026
12.67
12.76
11.93
12.33
12.33
5,569,100
Jan 27, 2026
11.87
12.69
11.86
12.59
12.59
7,181,600
Jan 26, 2026
11.07
11.60
10.85
11.57
11.57
8,095,800
Jan 23, 2026
10.75
11.14
10.68
11.00
11.00
4,723,000
Jan 22, 2026
10.54
11.12
10.45
10.89
10.89
7,506,100
Jan 21, 2026
9.90
10.65
9.88
10.42
10.42
7,889,300
Jan 20, 2026
9.55
9.91
9.49
9.68
9.68
3,912,400
Jan 19, 2026
9.61
9.72
9.42
9.72
9.72
2,885,800
Jan 16, 2026
10.61
10.67
9.62
9.63
9.63
8,807,800
Jan 15, 2026
10.16
10.74
10.11
10.59
10.59
12,583,000
Jan 14, 2026
9.38
9.52
9.31
9.44
9.44
3,650,300
Jan 13, 2026
9.65
9.86
9.21
9.27
9.27
7,049,700
Jan 12, 2026
9.85
10.01
9.36
9.80
9.80
6,824,900
Jan 9, 2026
10.00
10.10
9.86
9.90
9.90
2,118,000
Jan 8, 2026
9.76
10.24
9.76
10.00
10.00
3,899,800
Jan 7, 2026
10.30
10.30
9.45
9.80
9.80
5,798,500
Jan 6, 2026
9.59
10.29
9.59
10.28
10.28
5,628,100
Jan 5, 2026
9.95
9.99
9.50
9.51
9.51
3,691,900
Jan 2, 2026
9.80
10.10
9.70
9.90
9.90
3,857,000
Dec 30, 2025
9.86
9.96
9.69
9.76
9.76
2,565,400
Dec 29, 2025
9.46
9.77
9.42
9.77
9.77
6,103,000
Dec 26, 2025
9.61
9.61
9.36
9.46
9.46
1,943,400
Dec 23, 2025
9.40
9.63
9.36
9.57
9.57
2,359,600
Dec 22, 2025
0.73387
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
9.69
9.69
9.25
9.38
9.38
5,409,400
Dec 19, 2025
10.35
10.49
10.00
10.00
9.27
7,800,200
Dec 18, 2025
10.45
10.47
10.11
10.29
9.53
3,789,700
Dec 17, 2025
10.59
10.63
10.19
10.49
9.72
10,387,200
Dec 16, 2025
11.04
11.04
10.42
10.62
9.84
5,206,300
Dec 15, 2025
11.42
11.58
11.19
11.19
10.37
2,748,600
Dec 12, 2025
11.18
11.74
11.08
11.28
10.45
3,325,800
Dec 11, 2025
11.31
11.61
11.06
11.21
10.39
3,521,200
Dec 10, 2025
11.26
11.42
11.01
11.39
10.55
3,345,100
Dec 9, 2025
11.82
11.96
11.25
11.25
10.42
8,002,100
Dec 8, 2025
12.41
12.73
11.98
12.05
11.17
5,596,500
Dec 5, 2025
13.54
13.70
11.69
12.06
11.17
10,637,200
Dec 4, 2025
13.12
13.88
13.12
13.64
12.64
5,065,800
Dec 3, 2025
12.64
13.05
12.64
13.04
12.08
3,978,800
Dec 2, 2025
12.16
12.86
11.98
12.63
11.70
4,201,100
Dec 1, 2025
11.66
12.21
11.45
12.16
11.27
4,417,800
Nov 28, 2025
11.51
11.99
11.41
11.73
10.87
3,590,200
Nov 27, 2025
11.54
11.63
11.15
11.47
10.63
3,620,800
Nov 26, 2025
10.80
11.60
10.78
11.60
10.75
3,763,000
Nov 25, 2025
10.36
10.82
10.36
10.82
10.03
2,193,300
Nov 24, 2025
10.07
10.51
10.05
10.43
9.66
1,683,100
Nov 21, 2025
10.18
10.21
9.96
10.07
9.33
1,811,400
Nov 19, 2025
10.41
10.49
10.18
10.18
9.43
2,354,100
Nov 18, 2025
10.31
10.53
10.28
10.47
9.70
2,244,900
Nov 17, 2025
10.77
10.77
10.32
10.47
9.70
3,230,000
Nov 14, 2025
10.05
10.76
9.97
10.71
9.92
3,972,500
Nov 13, 2025
10.29
10.43
10.06
10.18
9.43
2,211,600
Nov 12, 2025
10.40
10.59
10.17
10.39
9.63
2,806,200
Nov 11, 2025
9.68
10.85
9.60
10.55
9.78
12,348,900
Nov 10, 2025
9.40
9.51
9.03
9.10
8.43
2,512,600
Nov 7, 2025
9.23
9.41
9.04
9.33
8.65
2,646,900
Nov 6, 2025
9.65
9.67
9.24
9.31
8.63
3,203,600
Nov 5, 2025
9.13
9.78
9.06
9.65
8.94
4,514,800
Nov 4, 2025
8.52
9.13
8.48
9.13
8.46
4,944,700
Nov 3, 2025
8.19
8.59
8.12
8.55
7.92
3,664,400
Oct 31, 2025
8.07
8.23
8.07
8.19
7.59
2,597,100
Oct 30, 2025
8.01
8.20
7.89
8.04
7.45
2,539,200
