Skip to main content
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.63
-0.94 (-5.67%)
At close: Dec 5, 2025

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.5016.8816.3816.5716.570.85%16,782,600
Dec 3, 202516.5216.6016.3616.4316.430.43%7,275,200
Dec 2, 202516.2516.4316.1516.3616.361.36%9,412,300
Dec 1, 202515.9316.2115.8816.1416.141.06%7,655,800
Nov 28, 202516.1216.2615.9715.9715.97-1.11%5,935,100
Nov 27, 202516.1516.2716.1216.1516.15-2,915,600
Nov 26, 202515.9816.3015.9716.1516.151.00%8,267,900
Nov 25, 202516.0616.2215.9615.9915.990.31%9,106,000
Nov 24, 202515.6116.0315.6015.9415.941.79%11,034,700
Nov 21, 202515.8815.9315.5815.6615.66-1.39%10,723,800
Nov 19, 202516.0616.0615.4415.8815.88-0.13%9,302,500
Nov 18, 202515.8715.9915.7615.9015.90-0.06%10,567,000
Nov 17, 202516.1816.1815.7915.9115.91-1.61%11,256,400
Nov 14, 202516.0316.2615.9416.1716.171.06%10,602,500
Nov 13, 202516.3216.3315.8316.0016.00-2.02%12,977,400
Nov 12, 202516.2516.4716.1216.3316.330.49%12,604,800
Nov 11, 202516.4016.7016.1916.2516.250.74%13,258,000
Nov 10, 202516.0016.2915.9816.1316.131.45%7,581,900
Nov 7, 202516.2016.2015.6715.9015.90-1.73%9,800,400
Nov 6, 202516.1416.2015.8816.1816.180.94%13,293,000
Nov 5, 202516.4016.4015.7916.0316.03-1.35%25,418,800
Nov 4, 202516.0216.2815.9716.2516.250.81%12,023,900
Nov 3, 202516.0016.2715.9116.1216.121.51%8,607,900
Oct 31, 202515.5715.9615.4715.8815.882.45%17,227,200
Oct 30, 202515.5615.6115.0715.5015.50-0.39%10,280,400
Oct 29, 202515.8115.8915.5615.5615.56-1.14%13,840,000
Oct 28, 202515.4815.7415.4115.7415.741.35%11,492,100
Oct 27, 202515.4015.6215.4015.5315.531.17%8,112,900
Oct 24, 202515.3115.4415.2315.3515.351.86%10,357,900
Oct 23, 202515.3415.3915.0215.0715.07-1.18%10,373,200
Oct 22, 202515.1215.3114.9115.2515.251.60%9,764,700
Oct 21, 202514.8815.1414.7715.0115.011.01%10,116,900
Oct 20, 202514.4515.1614.4514.8614.862.98%9,390,600
Oct 17, 202514.1914.5714.1214.4314.431.26%9,629,100
Oct 16, 202513.9614.3813.9614.2514.250.92%8,488,600
Oct 15, 202513.7914.2613.7614.1214.121.51%15,008,700
Oct 14, 202514.0614.0813.8213.9113.91-0.64%4,215,900
Oct 13, 202514.1614.1613.9414.0014.000.43%3,743,100
Oct 10, 202514.1514.2013.8213.9413.94-0.43%10,774,900
Oct 9, 202514.0714.1913.8614.0014.000.21%8,275,200
Oct 8, 202513.8714.0313.7413.9713.971.38%6,733,300
Oct 7, 202514.2514.2913.6813.7813.78-3.50%13,044,200
Oct 6, 202514.5814.5814.2514.2814.28-1.52%8,162,200
Oct 3, 202514.3714.5714.2114.5014.500.76%14,861,500
Oct 2, 202514.7714.8014.3814.3914.39-2.64%7,149,900
Oct 1, 202514.8014.8914.6914.7814.78-0.67%6,018,100
Sep 30, 202515.1915.1914.8014.8814.88-0.87%7,290,100
Sep 29, 202514.9615.0814.9015.0115.011.83%5,285,000
Sep 26, 202514.7214.8414.5914.7414.740.48%4,148,700
Sep 25, 202514.8514.9614.6714.6714.67-0.88%9,969,200
Sep 24, 202515.0015.0714.7214.8014.80-1.53%7,894,300
Sep 23, 202515.0515.1114.9015.0315.03-0.07%4,331,200
Sep 22, 202515.0715.0914.9015.0415.04-0.99%5,989,000
Sep 19, 202515.1915.2414.9815.1915.190.13%8,430,500
Sep 18, 202514.8215.2014.7515.1715.172.29%9,527,000
Sep 17, 202514.6214.9214.3414.8314.830.61%14,515,000
Sep 16, 202514.9314.9714.7414.7414.74-0.61%3,146,600
Sep 15, 202514.6614.8314.6214.8314.831.44%2,949,500
Sep 12, 202514.6014.8014.6014.6214.62-0.95%3,530,600
Sep 11, 202514.6015.0514.5214.7614.761.17%6,340,300
Sep 10, 202514.5914.8314.5914.5914.59-0.68%7,934,700
Sep 9, 202514.9114.9214.5814.6914.69-0.74%4,427,200
Sep 8, 202514.8514.9214.6614.8014.80-0.67%3,644,900
Sep 5, 202514.8815.1114.7214.9014.900.81%9,351,900
Sep 4, 202514.6314.8914.5214.7814.781.23%6,647,900
Sep 3, 202514.3114.6214.3014.6014.602.03%9,208,600
Sep 2, 202514.5414.5414.2914.3114.31-1.85%6,365,000
Sep 1, 202514.4814.5814.3514.5814.581.25%3,360,900
Aug 29, 202514.3514.4914.2614.4014.400.28%8,333,900
Aug 28, 202514.2314.5514.1314.3614.362.21%8,639,600
Aug 27, 202513.5614.1213.5514.0514.052.55%6,715,800
Aug 26, 202513.8513.8513.6313.7013.70-0.58%9,690,800
Aug 25, 202513.9114.0713.7813.7813.78-0.86%8,194,000
Aug 22, 202513.3314.0413.2313.9013.904.91%15,616,500
Aug 21, 202512.8913.4412.8713.2513.251.92%7,832,400
Aug 20, 202513.0513.3312.8313.0013.000.78%9,075,800
Aug 19, 202513.1913.2412.8512.9012.90-3.30%7,238,500
Aug 18, 202513.3613.5413.3213.3413.340.30%5,222,300
Aug 15, 202513.1613.4213.0813.3013.301.06%5,443,500
Aug 14, 202512.9213.3712.9013.1613.160.53%5,830,000
Aug 13, 202512.9513.1912.9513.0913.09-0.08%5,928,600
Aug 12, 202512.9913.2212.9313.1013.101.95%7,020,400
Aug 11, 202512.8012.9712.7712.8512.850.08%4,331,400
Aug 8, 202512.8513.0112.7812.8412.84-0.08%5,440,500
Aug 7, 202512.6512.9012.6512.8512.851.18%3,791,000
Aug 6, 202512.6213.0112.6012.7012.70-0.47%10,130,800
Aug 5, 202512.7013.1812.7012.7612.580.95%11,537,800
Aug 4, 202512.6412.8112.5312.6412.461.12%8,177,700
Aug 1, 202512.4912.7012.3812.5012.321.54%11,069,800
Jul 31, 202512.2112.4412.1412.3112.14-0.32%8,381,000
Jul 30, 202512.3012.5512.0712.3512.18-13,230,400
Jul 29, 202512.4012.4412.2312.3512.180.41%11,194,600
Jul 28, 202512.4512.5012.2512.3012.13-0.81%5,543,100
Jul 25, 202512.4612.5012.3012.4012.23-0.48%7,083,800
Jul 24, 202512.5012.6612.3812.4612.28-0.56%5,741,300
Jul 23, 202512.2612.6212.2412.5312.351.54%8,936,900
Jul 22, 202512.4412.5712.2812.3412.17-0.64%6,207,400
Jul 21, 202512.5612.6312.3012.4212.25-1.04%8,788,800
Jul 18, 202512.6912.9812.5012.5512.37-3.16%10,566,200
Jul 17, 202513.0013.1212.9012.9612.78-0.31%4,518,100