Movida Participações S.A. (BVMF:MOVI3)
Brazil
· Delayed Price · Currency is BRL 12.28
-1.05 (-7.88%)
At close: Mar 6, 2026
Movida Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.30 | 12.97 | 12.12 | 12.28 | 12.28 | -7.88% | 7,422,300 |
| Mar 5, 2026 | 14.16 | 14.16 | 13.12 | 13.33 | 13.33 | -5.99% | 4,644,800 |
| Mar 4, 2026 | 14.15 | 14.30 | 13.83 | 14.18 | 14.18 | 4.19% | 2,721,500 |
| Mar 3, 2026 | 14.24 | 14.26 | 13.54 | 13.61 | 13.61 | -9.15% | 7,766,400 |
| Mar 2, 2026 | 14.45 | 15.10 | 14.15 | 14.98 | 14.98 | 1.15% | 3,706,900 |
| Feb 27, 2026 | 14.43 | 14.91 | 14.18 | 14.81 | 14.81 | 1.79% | 6,577,300 |
| Feb 26, 2026 | 14.15 | 14.78 | 14.07 | 14.55 | 14.55 | 2.32% | 4,524,100 |
| Feb 25, 2026 | 14.88 | 14.92 | 14.15 | 14.22 | 14.22 | -4.11% | 3,594,500 |
| Feb 24, 2026 | 13.72 | 14.97 | 13.61 | 14.83 | 14.83 | 9.37% | 8,043,200 |
| Feb 23, 2026 | 13.99 | 14.02 | 13.46 | 13.56 | 13.56 | -3.42% | 2,134,700 |
| Feb 20, 2026 | 13.26 | 14.04 | 13.18 | 14.04 | 14.04 | 5.01% | 4,370,700 |
| Feb 19, 2026 | 13.10 | 13.40 | 12.89 | 13.37 | 13.37 | 2.14% | 4,493,600 |
| Feb 18, 2026 | 13.10 | 13.29 | 12.96 | 13.09 | 13.09 | -0.98% | 1,514,700 |
| Feb 13, 2026 | 13.20 | 13.41 | 12.92 | 13.22 | 13.22 | -2.22% | 3,269,500 |
| Feb 12, 2026 | 14.08 | 14.08 | 13.31 | 13.52 | 13.52 | -1.10% | 6,787,500 |
| Feb 11, 2026 | 13.97 | 14.06 | 13.60 | 13.67 | 13.67 | -1.65% | 2,933,400 |
| Feb 10, 2026 | 13.71 | 13.94 | 13.51 | 13.90 | 13.90 | 0.65% | 2,732,500 |
| Feb 9, 2026 | 13.74 | 13.81 | 13.32 | 13.81 | 13.81 | 1.32% | 2,836,000 |
| Feb 6, 2026 | 13.01 | 13.66 | 12.77 | 13.63 | 13.63 | 5.09% | 5,872,500 |
| Feb 5, 2026 | 12.85 | 13.43 | 12.85 | 12.97 | 12.97 | 0.93% | 4,329,100 |
| Feb 4, 2026 | 12.96 | 13.21 | 12.61 | 12.85 | 12.85 | -2.28% | 2,746,200 |
| Feb 3, 2026 | 12.81 | 13.44 | 12.81 | 13.15 | 13.15 | 4.03% | 4,614,700 |
| Feb 2, 2026 | 12.45 | 12.70 | 12.27 | 12.64 | 12.64 | 1.53% | 2,843,400 |
| Jan 30, 2026 | 12.25 | 12.78 | 12.20 | 12.45 | 12.45 | - | 3,620,300 |
| Jan 29, 2026 | 12.55 | 12.71 | 11.80 | 12.45 | 12.45 | 0.97% | 4,282,800 |
| Jan 28, 2026 | 12.67 | 12.76 | 11.93 | 12.33 | 12.33 | -2.07% | 5,569,100 |
| Jan 27, 2026 | 11.87 | 12.69 | 11.86 | 12.59 | 12.59 | 8.82% | 7,181,600 |
| Jan 26, 2026 | 11.07 | 11.60 | 10.85 | 11.57 | 11.57 | 5.18% | 8,095,800 |
| Jan 23, 2026 | 10.75 | 11.14 | 10.68 | 11.00 | 11.00 | 1.01% | 4,721,800 |
| Jan 22, 2026 | 10.54 | 11.12 | 10.45 | 10.89 | 10.89 | 4.51% | 7,506,100 |
| Jan 21, 2026 | 9.90 | 10.65 | 9.88 | 10.42 | 10.42 | 7.64% | 7,889,300 |
| Jan 20, 2026 | 9.55 | 9.91 | 9.49 | 9.68 | 9.68 | -0.41% | 3,912,400 |
| Jan 19, 2026 | 9.61 | 9.72 | 9.42 | 9.72 | 9.72 | 0.93% | 2,885,800 |
| Jan 16, 2026 | 10.61 | 10.67 | 9.62 | 9.63 | 9.63 | -9.07% | 8,786,900 |
| Jan 15, 2026 | 10.16 | 10.74 | 10.11 | 10.59 | 10.59 | 12.18% | 12,583,000 |
| Jan 14, 2026 | 9.38 | 9.52 | 9.31 | 9.44 | 9.44 | 1.83% | 3,650,300 |
| Jan 13, 2026 | 9.65 | 9.86 | 9.21 | 9.27 | 9.27 | -5.41% | 7,049,700 |
| Jan 12, 2026 | 9.85 | 10.01 | 9.36 | 9.80 | 9.80 | -1.01% | 6,824,900 |
| Jan 9, 2026 | 10.00 | 10.10 | 9.86 | 9.90 | 9.90 | -1.00% | 2,118,000 |
| Jan 8, 2026 | 9.76 | 10.24 | 9.76 | 10.00 | 10.00 | 2.04% | 3,899,800 |
| Jan 7, 2026 | 10.30 | 10.30 | 9.45 | 9.80 | 9.80 | -4.67% | 5,798,500 |
| Jan 6, 2026 | 9.59 | 10.29 | 9.59 | 10.28 | 10.28 | 8.10% | 5,628,100 |
| Jan 5, 2026 | 9.95 | 9.99 | 9.50 | 9.51 | 9.51 | -3.94% | 3,691,900 |
| Jan 2, 2026 | 9.80 | 10.10 | 9.70 | 9.90 | 9.90 | 1.43% | 3,856,000 |
| Dec 30, 2025 | 9.86 | 9.96 | 9.69 | 9.76 | 9.76 | -0.10% | 2,565,400 |
| Dec 29, 2025 | 9.46 | 9.77 | 9.42 | 9.77 | 9.77 | 3.28% | 6,103,000 |
| Dec 26, 2025 | 9.61 | 9.61 | 9.36 | 9.46 | 9.46 | -1.15% | 1,943,400 |
| Dec 23, 2025 | 9.40 | 9.63 | 9.36 | 9.57 | 9.57 | 2.03% | 2,359,600 |
| Dec 22, 2025 | 9.69 | 9.69 | 9.25 | 9.38 | 9.38 | -6.20% | 5,409,400 |
| Dec 19, 2025 | 10.35 | 10.49 | 10.00 | 10.00 | 9.25 | -2.82% | 7,791,900 |
| Dec 18, 2025 | 10.45 | 10.47 | 10.11 | 10.29 | 9.52 | -1.91% | 3,789,700 |
| Dec 17, 2025 | 10.59 | 10.63 | 10.19 | 10.49 | 9.70 | -1.22% | 10,387,200 |
| Dec 16, 2025 | 11.04 | 11.04 | 10.42 | 10.62 | 9.82 | -5.09% | 5,206,300 |
| Dec 15, 2025 | 11.42 | 11.58 | 11.19 | 11.19 | 10.35 | -0.80% | 2,748,600 |
| Dec 12, 2025 | 11.18 | 11.74 | 11.08 | 11.28 | 10.43 | 0.62% | 3,325,800 |
| Dec 11, 2025 | 11.31 | 11.61 | 11.06 | 11.21 | 10.37 | -1.58% | 3,521,200 |
| Dec 10, 2025 | 11.26 | 11.42 | 11.01 | 11.39 | 10.53 | 1.24% | 3,345,100 |
| Dec 9, 2025 | 11.82 | 11.96 | 11.25 | 11.25 | 10.40 | -6.64% | 8,002,100 |
| Dec 8, 2025 | 12.41 | 12.73 | 11.98 | 12.05 | 11.14 | -0.08% | 5,596,500 |
| Dec 5, 2025 | 13.54 | 13.70 | 11.69 | 12.06 | 11.15 | -11.58% | 10,637,200 |
| Dec 4, 2025 | 13.12 | 13.88 | 13.12 | 13.64 | 12.61 | 4.60% | 5,065,800 |
| Dec 3, 2025 | 12.64 | 13.05 | 12.64 | 13.04 | 12.06 | 3.25% | 3,978,800 |
| Dec 2, 2025 | 12.16 | 12.86 | 11.98 | 12.63 | 11.68 | 3.87% | 4,201,100 |
| Dec 1, 2025 | 11.66 | 12.21 | 11.45 | 12.16 | 11.25 | 3.67% | 4,404,300 |
| Nov 28, 2025 | 11.51 | 11.99 | 11.41 | 11.73 | 10.85 | 2.27% | 3,566,000 |
| Nov 27, 2025 | 11.54 | 11.63 | 11.15 | 11.47 | 10.61 | -1.12% | 3,620,800 |
| Nov 26, 2025 | 10.80 | 11.60 | 10.78 | 11.60 | 10.73 | 7.21% | 3,763,000 |
| Nov 25, 2025 | 10.36 | 10.82 | 10.36 | 10.82 | 10.01 | 3.74% | 2,193,300 |
| Nov 24, 2025 | 10.07 | 10.51 | 10.05 | 10.43 | 9.65 | 3.57% | 1,683,100 |
| Nov 21, 2025 | 10.18 | 10.21 | 9.96 | 10.07 | 9.31 | -1.08% | 1,811,400 |
| Nov 19, 2025 | 10.41 | 10.49 | 10.18 | 10.18 | 9.41 | -2.77% | 2,354,100 |
| Nov 18, 2025 | 10.31 | 10.53 | 10.28 | 10.47 | 9.68 | - | 2,244,900 |
| Nov 17, 2025 | 10.77 | 10.77 | 10.32 | 10.47 | 9.68 | -2.24% | 3,230,000 |
| Nov 14, 2025 | 10.05 | 10.76 | 9.97 | 10.71 | 9.90 | 5.21% | 3,972,400 |
| Nov 13, 2025 | 10.29 | 10.43 | 10.06 | 10.18 | 9.41 | -2.02% | 2,211,600 |
| Nov 12, 2025 | 10.40 | 10.59 | 10.17 | 10.39 | 9.61 | -1.52% | 2,806,200 |
| Nov 11, 2025 | 9.68 | 10.85 | 9.60 | 10.55 | 9.76 | 15.93% | 12,348,900 |
| Nov 10, 2025 | 9.40 | 9.51 | 9.03 | 9.10 | 8.42 | -2.47% | 2,512,600 |
| Nov 7, 2025 | 9.23 | 9.41 | 9.04 | 9.33 | 8.63 | 0.21% | 2,646,700 |
| Nov 6, 2025 | 9.65 | 9.67 | 9.24 | 9.31 | 8.61 | -3.52% | 3,203,600 |
| Nov 5, 2025 | 9.10 | 9.78 | 9.06 | 9.65 | 8.92 | 5.70% | 4,514,300 |
| Nov 4, 2025 | 8.52 | 9.13 | 8.48 | 9.13 | 8.44 | 6.78% | 4,944,700 |
| Nov 3, 2025 | 8.19 | 8.59 | 8.12 | 8.55 | 7.91 | 4.40% | 3,664,400 |
| Oct 31, 2025 | 8.07 | 8.23 | 8.07 | 8.19 | 7.57 | 1.87% | 2,592,800 |
| Oct 30, 2025 | 8.01 | 8.20 | 7.89 | 8.04 | 7.44 | -0.62% | 2,538,200 |
| Oct 29, 2025 | 8.00 | 8.26 | 7.96 | 8.09 | 7.48 | 1.38% | 3,447,800 |
| Oct 28, 2025 | 8.08 | 8.13 | 7.80 | 7.98 | 7.38 | -1.48% | 3,102,800 |
| Oct 27, 2025 | 8.06 | 8.28 | 8.02 | 8.10 | 7.49 | 2.40% | 3,985,600 |
| Oct 24, 2025 | 7.78 | 8.10 | 7.78 | 7.91 | 7.32 | 2.59% | 4,042,400 |
| Oct 23, 2025 | 7.79 | 8.02 | 7.62 | 7.71 | 7.13 | -0.52% | 3,418,400 |
| Oct 22, 2025 | 7.58 | 7.79 | 7.56 | 7.75 | 7.17 | 2.51% | 2,190,400 |
| Oct 21, 2025 | 7.45 | 7.64 | 7.30 | 7.56 | 6.99 | 1.07% | 4,729,400 |
| Oct 20, 2025 | 7.43 | 7.66 | 7.38 | 7.48 | 6.92 | 0.54% | 2,923,500 |
| Oct 17, 2025 | 7.60 | 7.71 | 7.37 | 7.44 | 6.88 | -2.49% | 6,790,800 |
| Oct 16, 2025 | 7.77 | 7.92 | 7.59 | 7.63 | 7.06 | -2.68% | 3,410,700 |
| Oct 15, 2025 | 7.72 | 7.89 | 7.61 | 7.84 | 7.25 | 1.29% | 3,146,100 |
| Oct 14, 2025 | 7.72 | 7.88 | 7.66 | 7.74 | 7.16 | -1.02% | 2,002,600 |
| Oct 13, 2025 | 8.04 | 8.05 | 7.70 | 7.82 | 7.23 | -0.51% | 2,690,200 |
| Oct 10, 2025 | 8.05 | 8.14 | 7.79 | 7.86 | 7.27 | -1.87% | 4,735,200 |
| Oct 9, 2025 | 8.05 | 8.21 | 7.99 | 8.01 | 7.41 | - | 2,766,500 |