Skip to main content
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.08
-0.40 (-2.43%)
At close: Apr 27, 2026

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.5016.5015.9716.0816.08-2.43%6,939,300
Apr 24, 202616.4016.5316.2616.4816.48-4,416,700
Apr 23, 202616.7216.9516.4016.4816.48-1.96%4,858,800
Apr 22, 202617.2717.3216.7116.8116.81-3.67%9,218,400
Apr 20, 202617.6317.6317.3917.4517.39-0.91%5,125,500
Apr 17, 202617.8017.8217.4517.6117.551.91%9,322,000
Apr 16, 202617.5917.6717.1417.2817.22-1.71%7,459,300
Apr 15, 202617.4017.7817.4017.5817.520.29%9,409,800
Apr 14, 202616.9017.5516.8317.5317.473.73%11,673,700
Apr 13, 202616.8216.9916.6416.9016.84-0.29%8,436,500
Apr 10, 202616.7417.1416.6416.9516.891.50%9,620,600
Apr 9, 202616.5216.7016.3816.7016.641.58%18,786,200
Apr 8, 202616.7017.3016.3616.4416.382.69%19,873,900
Apr 7, 202616.0516.1315.8816.0115.95-0.44%6,171,700
Apr 6, 202616.1916.2615.8916.0816.02-0.68%15,916,500
Apr 2, 202615.6816.2615.6616.1916.130.81%7,925,700
Apr 1, 202615.9716.7215.8416.0616.001.58%26,333,400
Mar 31, 202615.4215.9715.2915.8115.753.74%9,823,500
Mar 30, 202615.4115.4115.1115.2415.19-0.13%5,189,500
Mar 27, 202615.2715.4015.0215.2615.21-0.07%8,134,800
Mar 26, 202615.6015.6215.2715.2715.22-2.92%7,688,800
Mar 25, 202615.6315.8215.5515.7315.672.41%4,156,200
Mar 24, 202615.2815.4215.1115.3615.31-1.09%6,933,700
Mar 23, 202615.1315.6715.0615.5315.485.15%11,658,600
Mar 20, 202615.2315.2314.6514.7714.72-2.31%12,842,100
Mar 19, 202614.3015.3714.3015.1215.07-0.20%11,969,000
Mar 18, 202615.0915.4114.9915.1515.10-0.26%9,932,400
Mar 17, 202615.1515.4815.0015.1915.14-0.39%14,123,400
Mar 16, 202615.1815.2915.1115.2515.202.56%6,619,800
Mar 13, 202615.1815.3114.8714.8714.82-1.39%8,591,700
Mar 12, 202615.5615.6115.0815.0815.03-5.45%9,250,500
Mar 11, 202615.7216.1315.7015.9515.89-0.44%2,853,800
Mar 10, 202615.8616.2515.6616.0215.961.97%11,538,100
Mar 9, 202615.3215.7115.2515.7115.650.77%8,780,800
Mar 6, 202615.6415.9215.4415.5915.53-1.52%15,199,900
Mar 5, 202616.1316.2815.7515.8315.77-3.24%8,127,700
Mar 4, 202616.0516.3915.9216.3616.303.74%11,067,900
Mar 3, 202615.7816.1815.3015.7715.71-4.48%16,663,600
Mar 2, 202616.4216.7616.3116.5116.45-0.84%25,155,800
Feb 27, 202616.6816.7616.4716.6516.59-1.07%12,213,000
Feb 26, 202616.7816.9916.6716.8316.770.90%17,705,700
Feb 25, 202617.1117.1216.5316.6816.62-1.88%9,150,200
Feb 24, 202616.7817.0516.5617.0016.941.80%14,483,000
Feb 23, 202616.4116.7216.3016.7016.641.77%19,138,500
Feb 20, 202616.0416.5415.9616.4116.351.30%15,269,500
Feb 19, 202616.3116.3415.7616.2016.14-48,669,400
Feb 18, 202616.5316.5616.0916.2016.14-1.04%14,779,900
Feb 13, 202616.4216.4716.1316.3716.31-1.68%13,455,900
Feb 12, 202617.0417.1516.6016.6516.59-2.92%13,627,200
Feb 11, 202617.1617.4717.0017.1517.090.94%7,836,100
Feb 10, 202617.4017.4016.5816.9916.93-1.11%7,654,500
Feb 9, 202617.1117.2516.9817.1817.120.88%12,378,500
Feb 6, 202616.9217.1916.7917.0316.970.59%5,631,200
Feb 5, 202616.8417.0616.7216.9316.871.20%4,945,000
Feb 4, 202617.3617.3616.6216.7316.67-2.79%5,952,400
Feb 3, 202617.1517.4516.8117.2117.151.24%10,719,200
Feb 2, 202616.9817.0016.7117.0016.941.43%7,106,500
Jan 30, 202616.5816.8616.4116.7616.700.30%9,830,100
Jan 29, 202617.1117.1716.3216.7116.65-1.76%9,882,000
Jan 28, 202616.9517.0416.7717.0116.950.06%12,895,700
Jan 27, 202617.2017.3316.9217.0016.940.35%9,802,900
Jan 26, 202617.1317.2016.8316.9416.88-0.47%7,478,200
Jan 23, 202616.5917.2616.4217.0216.962.96%10,016,600
Jan 22, 202615.9516.7815.9116.5316.474.16%15,648,800
Jan 21, 202615.4815.9015.3815.8715.813.59%12,333,900
Jan 20, 202615.1615.3715.0915.3215.270.52%4,355,200
Jan 19, 202615.2815.3715.1215.2415.19-0.07%2,497,900
Jan 16, 202615.1115.2615.0315.2515.200.93%6,482,600
Jan 15, 202615.1915.3515.0215.1115.060.07%6,029,600
Jan 14, 202615.1615.2814.9415.1015.050.73%5,604,000
Jan 13, 202615.2815.3014.9714.9914.94-2.47%5,697,200
Jan 12, 202615.5515.5615.2415.3715.32-1.09%5,676,900
Jan 9, 202615.3515.7115.2415.5415.492.04%9,733,200
Jan 8, 202615.4415.5415.1615.2315.18-0.78%7,890,900
Jan 7, 202615.4715.4715.2715.3515.30-0.84%8,163,400
Jan 6, 202615.0815.6215.0815.4815.432.45%9,810,100
Jan 5, 202614.8915.2014.8615.1115.061.07%4,756,600
Jan 2, 202615.1215.1614.8414.9514.90-0.73%4,153,600
Dec 30, 202515.0115.1614.9215.0615.011.14%5,352,300
Dec 29, 202515.0315.1314.8914.8914.84-1.59%3,834,400
Dec 26, 202514.8715.1414.8715.1315.080.27%3,108,300
Dec 23, 202514.9715.0914.8615.0915.041.48%4,044,100
Dec 22, 202515.0315.1514.7314.8714.82-1.72%6,240,200
Dec 19, 202514.9915.1914.8615.1315.080.87%10,561,800
Dec 18, 202514.6715.0514.6715.0014.95-0.20%11,653,000
Dec 17, 202515.0115.1114.5915.0314.98-0.60%15,388,700
Dec 16, 202515.9816.0815.0215.1215.07-6.26%15,996,800
Dec 15, 202516.1916.3216.0116.1316.070.69%7,269,800
Dec 12, 202515.6016.0215.5116.0215.963.35%13,441,200
Dec 11, 202515.3115.6715.3115.5015.45-8,695,600
Dec 10, 202515.5415.7415.4415.5015.300.06%11,027,200
Dec 9, 202515.4315.5315.0815.4915.29-0.45%11,034,500
Dec 8, 202515.7915.7915.4115.5615.36-0.45%16,366,600
Dec 5, 202516.6016.6015.5715.6315.43-5.67%13,987,800
Dec 4, 202516.5016.8816.3816.5716.360.85%16,782,600
Dec 3, 202516.5216.6016.3616.4316.220.43%7,275,200
Dec 2, 202516.2516.4316.1516.3616.151.36%9,412,300
Dec 1, 202515.9316.2115.8816.1415.931.06%7,655,800
Nov 28, 202516.1216.2615.9715.9715.76-1.11%5,935,100
Nov 27, 202516.1516.2716.1216.1515.94-2,915,600