Movida Participações S.A. (BVMF:MOVI3)
Brazil
· Delayed Price · Currency is BRL 12.06
-1.58 (-11.58%)
At close: Dec 5, 2025
Movida Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.54 | 13.70 | 11.69 | 12.06 | 12.06 | -11.58% | 10,637,200 |
| Dec 4, 2025 | 13.12 | 13.88 | 13.12 | 13.64 | 13.64 | 4.60% | 5,065,800 |
| Dec 3, 2025 | 12.64 | 13.05 | 12.64 | 13.04 | 13.04 | 3.25% | 3,978,800 |
| Dec 2, 2025 | 12.16 | 12.86 | 11.98 | 12.63 | 12.63 | 3.87% | 4,201,100 |
| Dec 1, 2025 | 11.66 | 12.21 | 11.45 | 12.16 | 12.16 | 3.67% | 4,404,300 |
| Nov 28, 2025 | 11.51 | 11.99 | 11.41 | 11.73 | 11.73 | 2.27% | 3,566,000 |
| Nov 27, 2025 | 11.54 | 11.63 | 11.15 | 11.47 | 11.47 | -1.12% | 3,620,800 |
| Nov 26, 2025 | 10.80 | 11.60 | 10.78 | 11.60 | 11.60 | 7.21% | 3,763,000 |
| Nov 25, 2025 | 10.36 | 10.82 | 10.36 | 10.82 | 10.82 | 3.74% | 2,193,300 |
| Nov 24, 2025 | 10.07 | 10.51 | 10.05 | 10.43 | 10.43 | 3.57% | 1,683,100 |
| Nov 21, 2025 | 10.18 | 10.21 | 9.96 | 10.07 | 10.07 | -1.08% | 1,811,400 |
| Nov 19, 2025 | 10.41 | 10.49 | 10.18 | 10.18 | 10.18 | -2.77% | 2,354,100 |
| Nov 18, 2025 | 10.31 | 10.53 | 10.28 | 10.47 | 10.47 | - | 2,244,900 |
| Nov 17, 2025 | 10.77 | 10.77 | 10.32 | 10.47 | 10.47 | -2.24% | 3,230,000 |
| Nov 14, 2025 | 10.05 | 10.76 | 9.97 | 10.71 | 10.71 | 5.21% | 3,972,400 |
| Nov 13, 2025 | 10.29 | 10.43 | 10.06 | 10.18 | 10.18 | -2.02% | 2,211,600 |
| Nov 12, 2025 | 10.40 | 10.59 | 10.17 | 10.39 | 10.39 | -1.52% | 2,806,200 |
| Nov 11, 2025 | 9.68 | 10.85 | 9.60 | 10.55 | 10.55 | 15.93% | 12,348,900 |
| Nov 10, 2025 | 9.40 | 9.51 | 9.03 | 9.10 | 9.10 | -2.47% | 2,512,600 |
| Nov 7, 2025 | 9.23 | 9.41 | 9.04 | 9.33 | 9.33 | 0.21% | 2,646,700 |
| Nov 6, 2025 | 9.65 | 9.67 | 9.24 | 9.31 | 9.31 | -3.52% | 3,203,600 |
| Nov 5, 2025 | 9.10 | 9.78 | 9.06 | 9.65 | 9.65 | 5.70% | 4,514,300 |
| Nov 4, 2025 | 8.52 | 9.13 | 8.48 | 9.13 | 9.13 | 6.78% | 4,944,700 |
| Nov 3, 2025 | 8.19 | 8.59 | 8.12 | 8.55 | 8.55 | 4.40% | 3,664,400 |
| Oct 31, 2025 | 8.07 | 8.23 | 8.07 | 8.19 | 8.19 | 1.87% | 2,592,800 |
| Oct 30, 2025 | 8.01 | 8.20 | 7.89 | 8.04 | 8.04 | -0.62% | 2,538,200 |
| Oct 29, 2025 | 8.00 | 8.26 | 7.96 | 8.09 | 8.09 | 1.38% | 3,447,800 |
| Oct 28, 2025 | 8.08 | 8.13 | 7.80 | 7.98 | 7.98 | -1.48% | 3,102,800 |
| Oct 27, 2025 | 8.06 | 8.28 | 8.02 | 8.10 | 8.10 | 2.40% | 3,985,600 |
| Oct 24, 2025 | 7.78 | 8.10 | 7.78 | 7.91 | 7.91 | 2.59% | 4,042,400 |
| Oct 23, 2025 | 7.79 | 8.02 | 7.62 | 7.71 | 7.71 | -0.52% | 3,418,400 |
| Oct 22, 2025 | 7.58 | 7.79 | 7.56 | 7.75 | 7.75 | 2.51% | 2,190,400 |
| Oct 21, 2025 | 7.45 | 7.64 | 7.30 | 7.56 | 7.56 | 1.07% | 4,729,400 |
| Oct 20, 2025 | 7.43 | 7.66 | 7.38 | 7.48 | 7.48 | 0.54% | 2,923,500 |
| Oct 17, 2025 | 7.60 | 7.71 | 7.37 | 7.44 | 7.44 | -2.49% | 6,790,800 |
| Oct 16, 2025 | 7.77 | 7.92 | 7.59 | 7.63 | 7.63 | -2.68% | 3,410,700 |
| Oct 15, 2025 | 7.72 | 7.89 | 7.61 | 7.84 | 7.84 | 1.29% | 3,146,100 |
| Oct 14, 2025 | 7.72 | 7.88 | 7.66 | 7.74 | 7.74 | -1.02% | 2,002,600 |
| Oct 13, 2025 | 8.04 | 8.05 | 7.70 | 7.82 | 7.82 | -0.51% | 2,690,200 |
| Oct 10, 2025 | 8.05 | 8.14 | 7.79 | 7.86 | 7.86 | -1.87% | 4,735,200 |
| Oct 9, 2025 | 8.05 | 8.21 | 7.99 | 8.01 | 8.01 | - | 2,766,500 |
| Oct 8, 2025 | 8.16 | 8.16 | 7.80 | 8.01 | 8.01 | -0.74% | 10,976,100 |
| Oct 7, 2025 | 8.78 | 8.79 | 7.96 | 8.07 | 8.07 | -8.92% | 7,374,700 |
| Oct 6, 2025 | 8.71 | 8.93 | 8.61 | 8.86 | 8.86 | 1.37% | 2,793,400 |
| Oct 3, 2025 | 8.69 | 8.75 | 8.42 | 8.74 | 8.74 | 0.46% | 2,833,900 |
| Oct 2, 2025 | 9.05 | 9.16 | 8.70 | 8.70 | 8.70 | -4.61% | 3,030,600 |
| Oct 1, 2025 | 9.00 | 9.12 | 8.77 | 9.12 | 9.12 | 1.79% | 3,220,300 |
| Sep 30, 2025 | 9.27 | 9.44 | 8.90 | 8.96 | 8.96 | -2.40% | 3,065,900 |
| Sep 29, 2025 | 9.50 | 9.62 | 8.99 | 9.18 | 9.18 | -1.29% | 4,996,300 |
| Sep 26, 2025 | 8.93 | 9.32 | 8.86 | 9.30 | 9.30 | 4.14% | 2,613,900 |
| Sep 25, 2025 | 8.92 | 9.26 | 8.89 | 8.93 | 8.93 | -0.22% | 5,437,500 |
| Sep 24, 2025 | 8.99 | 9.10 | 8.77 | 8.95 | 8.95 | -1.32% | 2,575,900 |
| Sep 23, 2025 | 8.80 | 9.20 | 8.75 | 9.07 | 9.07 | 3.78% | 4,040,200 |
| Sep 22, 2025 | 9.00 | 9.05 | 8.44 | 8.74 | 8.74 | -4.06% | 4,209,700 |
| Sep 19, 2025 | 8.86 | 9.17 | 8.86 | 9.11 | 9.11 | 2.13% | 2,772,600 |
| Sep 18, 2025 | 8.78 | 8.94 | 8.62 | 8.92 | 8.92 | 1.59% | 1,925,000 |
| Sep 17, 2025 | 8.50 | 9.00 | 8.50 | 8.78 | 8.78 | 2.81% | 5,313,700 |
| Sep 16, 2025 | 8.54 | 8.77 | 8.49 | 8.54 | 8.54 | 0.95% | 2,973,400 |
| Sep 15, 2025 | 8.47 | 8.56 | 8.27 | 8.46 | 8.46 | -1.05% | 4,162,600 |
| Sep 12, 2025 | 8.40 | 8.60 | 8.40 | 8.55 | 8.55 | 0.59% | 1,931,300 |
| Sep 11, 2025 | 8.30 | 8.55 | 8.20 | 8.50 | 8.50 | 2.29% | 3,337,400 |
| Sep 10, 2025 | 8.11 | 8.40 | 8.08 | 8.31 | 8.31 | 2.59% | 3,039,100 |
| Sep 9, 2025 | 7.85 | 8.15 | 7.80 | 8.10 | 8.10 | 3.85% | 3,624,800 |
| Sep 8, 2025 | 8.05 | 8.05 | 7.46 | 7.80 | 7.80 | -2.86% | 5,326,900 |
| Sep 5, 2025 | 7.86 | 8.08 | 7.77 | 8.03 | 8.03 | 5.94% | 5,345,900 |
| Sep 4, 2025 | 7.23 | 7.59 | 7.14 | 7.58 | 7.58 | 5.13% | 3,227,400 |
| Sep 3, 2025 | 7.10 | 7.26 | 7.10 | 7.21 | 7.21 | 1.41% | 1,756,000 |
| Sep 2, 2025 | 7.11 | 7.15 | 7.00 | 7.11 | 7.11 | -1.25% | 1,690,600 |
| Sep 1, 2025 | 7.07 | 7.27 | 7.00 | 7.20 | 7.20 | 1.55% | 1,815,900 |
| Aug 29, 2025 | 7.07 | 7.23 | 7.03 | 7.09 | 7.09 | -0.42% | 4,094,500 |
| Aug 28, 2025 | 7.18 | 7.35 | 7.08 | 7.12 | 7.12 | -0.14% | 4,714,200 |
| Aug 27, 2025 | 6.93 | 7.14 | 6.87 | 7.13 | 7.13 | 2.15% | 3,219,500 |
| Aug 26, 2025 | 6.95 | 7.09 | 6.92 | 6.98 | 6.98 | 0.14% | 2,052,600 |
| Aug 25, 2025 | 6.99 | 7.07 | 6.93 | 6.97 | 6.97 | 0.14% | 2,972,200 |
| Aug 22, 2025 | 6.59 | 7.02 | 6.59 | 6.96 | 6.96 | 5.78% | 5,392,800 |
| Aug 21, 2025 | 6.62 | 6.82 | 6.55 | 6.58 | 6.58 | -1.64% | 4,052,600 |
| Aug 20, 2025 | 6.82 | 6.90 | 6.64 | 6.69 | 6.69 | -0.15% | 7,866,900 |
| Aug 19, 2025 | 7.08 | 7.10 | 6.62 | 6.70 | 6.70 | -6.69% | 6,205,700 |
| Aug 18, 2025 | 7.22 | 7.45 | 7.14 | 7.18 | 7.18 | -0.83% | 4,438,100 |
| Aug 15, 2025 | 7.46 | 7.62 | 7.21 | 7.24 | 7.24 | -3.21% | 5,034,000 |
| Aug 14, 2025 | 7.30 | 7.57 | 7.20 | 7.48 | 7.48 | 1.08% | 4,337,500 |
| Aug 13, 2025 | 7.33 | 7.55 | 7.30 | 7.40 | 7.40 | 0.27% | 5,158,900 |
| Aug 12, 2025 | 7.37 | 7.69 | 7.34 | 7.38 | 7.38 | 1.37% | 6,573,000 |
| Aug 11, 2025 | 7.42 | 7.60 | 7.09 | 7.28 | 7.28 | -3.19% | 6,414,900 |
| Aug 8, 2025 | 7.20 | 7.59 | 7.14 | 7.52 | 7.52 | 9.94% | 17,321,300 |
| Aug 7, 2025 | 6.70 | 6.91 | 6.57 | 6.84 | 6.84 | 3.17% | 6,693,000 |
| Aug 6, 2025 | 6.34 | 6.70 | 6.25 | 6.63 | 6.63 | 5.74% | 6,178,200 |
| Aug 5, 2025 | 6.16 | 6.35 | 6.11 | 6.27 | 6.27 | 1.79% | 3,924,300 |
| Aug 4, 2025 | 6.28 | 6.37 | 6.04 | 6.16 | 6.16 | 0.65% | 4,265,600 |
| Aug 1, 2025 | 6.37 | 6.49 | 6.12 | 6.12 | 6.12 | -1.29% | 4,824,300 |
| Jul 31, 2025 | 6.23 | 6.35 | 6.03 | 6.20 | 6.20 | -2.52% | 4,217,400 |
| Jul 30, 2025 | 6.19 | 6.45 | 6.09 | 6.36 | 6.36 | 2.42% | 5,543,500 |
| Jul 29, 2025 | 6.20 | 6.32 | 6.17 | 6.21 | 6.21 | 0.81% | 3,021,600 |
| Jul 28, 2025 | 6.39 | 6.47 | 6.15 | 6.16 | 6.16 | -3.30% | 3,008,900 |
| Jul 25, 2025 | 6.17 | 6.45 | 6.17 | 6.37 | 6.37 | 2.25% | 3,172,200 |
| Jul 24, 2025 | 6.20 | 6.25 | 5.97 | 6.23 | 6.23 | -0.48% | 5,195,500 |
| Jul 23, 2025 | 6.13 | 6.27 | 5.77 | 6.26 | 6.26 | 2.12% | 10,982,600 |
| Jul 22, 2025 | 6.20 | 6.27 | 6.06 | 6.13 | 6.13 | -0.16% | 2,898,700 |
| Jul 21, 2025 | 6.36 | 6.43 | 6.04 | 6.14 | 6.14 | -3.31% | 5,544,800 |
| Jul 18, 2025 | 6.53 | 6.55 | 6.34 | 6.35 | 6.35 | -2.76% | 4,177,500 |