Movida Participações S.A. (BVMF:MOVI3)
Brazil
· Delayed Price · Currency is BRL 12.94
+0.06 (0.47%)
Apr 28, 2026, 5:07 PM GMT-3
Movida Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.72 | 12.81 | 12.22 | 12.79 | - | -0.70% | 3,304,600 |
| Apr 27, 2026 | 13.45 | 13.51 | 12.73 | 12.88 | 12.88 | -4.94% | 4,840,700 |
| Apr 24, 2026 | 13.85 | 13.90 | 13.29 | 13.55 | 13.55 | -1.88% | 3,330,900 |
| Apr 23, 2026 | 14.26 | 14.39 | 13.65 | 13.81 | 13.81 | -3.83% | 3,801,400 |
| Apr 22, 2026 | 14.43 | 14.70 | 14.12 | 14.36 | 14.36 | -0.49% | 4,449,600 |
| Apr 20, 2026 | 13.94 | 14.67 | 13.85 | 14.43 | 14.43 | 2.63% | 4,539,100 |
| Apr 17, 2026 | 13.71 | 14.48 | 13.69 | 14.06 | 14.06 | 5.87% | 8,327,500 |
| Apr 16, 2026 | 13.49 | 13.86 | 13.11 | 13.28 | 13.28 | -1.12% | 5,571,600 |
| Apr 15, 2026 | 13.33 | 13.52 | 13.21 | 13.43 | 13.43 | 0.37% | 3,845,800 |
| Apr 14, 2026 | 12.92 | 13.45 | 12.89 | 13.38 | 13.38 | 4.04% | 8,540,500 |
| Apr 13, 2026 | 12.67 | 12.90 | 12.36 | 12.86 | 12.86 | 1.50% | 6,016,500 |
| Apr 10, 2026 | 12.78 | 12.94 | 12.36 | 12.67 | 12.67 | -0.16% | 8,333,800 |
| Apr 9, 2026 | 12.51 | 12.84 | 12.28 | 12.69 | 12.69 | 1.93% | 7,429,300 |
| Apr 8, 2026 | 13.01 | 13.19 | 12.17 | 12.45 | 12.45 | 3.15% | 13,953,800 |
| Apr 7, 2026 | 12.00 | 12.21 | 11.90 | 12.07 | 12.07 | - | 6,513,700 |
| Apr 6, 2026 | 13.09 | 13.35 | 11.92 | 12.07 | 12.07 | -7.15% | 25,645,500 |
| Apr 2, 2026 | 12.96 | 13.69 | 12.90 | 13.00 | 13.00 | -4.13% | 6,286,500 |
| Apr 1, 2026 | 13.08 | 14.10 | 13.02 | 13.56 | 13.56 | 5.03% | 7,703,200 |
| Mar 31, 2026 | 12.76 | 13.12 | 12.39 | 12.91 | 12.91 | 4.11% | 4,899,400 |
| Mar 30, 2026 | 12.46 | 12.57 | 12.14 | 12.40 | 12.40 | 1.72% | 4,307,300 |
| Mar 27, 2026 | 12.50 | 12.50 | 11.89 | 12.19 | 12.19 | -2.87% | 4,094,400 |
| Mar 26, 2026 | 12.66 | 12.95 | 12.55 | 12.55 | 12.55 | -4.27% | 4,229,000 |
| Mar 25, 2026 | 13.11 | 13.54 | 13.08 | 13.11 | 13.11 | 2.42% | 6,687,300 |
| Mar 24, 2026 | 13.15 | 13.34 | 12.60 | 12.80 | 12.80 | -2.81% | 6,206,300 |
| Mar 23, 2026 | 12.40 | 13.17 | 12.29 | 13.17 | 13.17 | 11.61% | 7,764,400 |
| Mar 20, 2026 | 12.12 | 12.17 | 11.57 | 11.80 | 11.80 | -3.44% | 6,187,300 |
| Mar 19, 2026 | 11.59 | 12.46 | 11.33 | 12.22 | 12.22 | 2.26% | 6,513,700 |
| Mar 18, 2026 | 11.50 | 12.06 | 11.40 | 11.95 | 11.95 | 1.27% | 6,694,500 |
| Mar 17, 2026 | 11.64 | 12.03 | 11.58 | 11.80 | 11.80 | 1.03% | 3,416,200 |
| Mar 16, 2026 | 11.78 | 12.00 | 11.54 | 11.68 | 11.68 | 3.36% | 3,044,200 |
| Mar 13, 2026 | 12.00 | 12.09 | 11.22 | 11.30 | 11.30 | -5.04% | 6,496,600 |
| Mar 12, 2026 | 12.34 | 12.36 | 11.89 | 11.90 | 11.90 | -5.93% | 5,440,500 |
| Mar 11, 2026 | 12.83 | 12.96 | 12.32 | 12.65 | 12.65 | -3.14% | 4,663,900 |
| Mar 10, 2026 | 12.57 | 13.09 | 12.45 | 13.06 | 12.85 | 5.07% | 4,372,300 |
| Mar 9, 2026 | 11.78 | 12.60 | 11.71 | 12.43 | 12.23 | 1.22% | 4,376,200 |
| Mar 6, 2026 | 12.30 | 12.97 | 12.12 | 12.28 | 12.08 | -7.88% | 7,422,300 |
| Mar 5, 2026 | 14.16 | 14.16 | 13.12 | 13.33 | 13.11 | -5.99% | 4,644,800 |
| Mar 4, 2026 | 14.15 | 14.30 | 13.83 | 14.18 | 13.95 | 4.19% | 2,721,500 |
| Mar 3, 2026 | 14.24 | 14.26 | 13.54 | 13.61 | 13.39 | -9.15% | 7,766,400 |
| Mar 2, 2026 | 14.45 | 15.10 | 14.15 | 14.98 | 14.74 | 1.15% | 3,706,900 |
| Feb 27, 2026 | 14.43 | 14.91 | 14.18 | 14.81 | 14.57 | 1.79% | 6,577,300 |
| Feb 26, 2026 | 14.15 | 14.78 | 14.07 | 14.55 | 14.31 | 2.32% | 4,524,100 |
| Feb 25, 2026 | 14.88 | 14.92 | 14.15 | 14.22 | 13.99 | -4.11% | 3,594,500 |
| Feb 24, 2026 | 13.72 | 14.97 | 13.61 | 14.83 | 14.59 | 9.37% | 8,043,200 |
| Feb 23, 2026 | 13.99 | 14.02 | 13.46 | 13.56 | 13.34 | -3.42% | 2,134,700 |
| Feb 20, 2026 | 13.26 | 14.04 | 13.18 | 14.04 | 13.81 | 5.01% | 4,370,700 |
| Feb 19, 2026 | 13.10 | 13.40 | 12.89 | 13.37 | 13.15 | 2.14% | 4,493,600 |
| Feb 18, 2026 | 13.10 | 13.29 | 12.96 | 13.09 | 12.88 | -0.98% | 1,514,700 |
| Feb 13, 2026 | 13.20 | 13.41 | 12.92 | 13.22 | 13.00 | -2.22% | 3,269,500 |
| Feb 12, 2026 | 14.08 | 14.08 | 13.31 | 13.52 | 13.30 | -1.10% | 6,787,500 |
| Feb 11, 2026 | 13.97 | 14.06 | 13.60 | 13.67 | 13.45 | -1.65% | 3,387,100 |
| Feb 10, 2026 | 13.71 | 13.94 | 13.51 | 13.90 | 13.67 | 0.65% | 2,732,500 |
| Feb 9, 2026 | 13.74 | 13.81 | 13.32 | 13.81 | 13.58 | 1.32% | 2,836,000 |
| Feb 6, 2026 | 13.01 | 13.70 | 12.77 | 13.63 | 13.41 | 5.09% | 6,369,400 |
| Feb 5, 2026 | 12.85 | 13.43 | 12.85 | 12.97 | 12.76 | 0.93% | 4,329,100 |
| Feb 4, 2026 | 12.96 | 13.21 | 12.61 | 12.85 | 12.64 | -2.28% | 2,746,200 |
| Feb 3, 2026 | 12.81 | 13.44 | 12.81 | 13.15 | 12.94 | 4.03% | 4,614,700 |
| Feb 2, 2026 | 12.45 | 12.70 | 12.27 | 12.64 | 12.43 | 1.53% | 2,843,400 |
| Jan 30, 2026 | 12.25 | 12.78 | 12.20 | 12.45 | 12.25 | - | 3,620,300 |
| Jan 29, 2026 | 12.55 | 12.71 | 11.80 | 12.45 | 12.25 | 0.97% | 4,282,800 |
| Jan 28, 2026 | 12.67 | 12.76 | 11.93 | 12.33 | 12.13 | -2.07% | 5,569,100 |
| Jan 27, 2026 | 11.87 | 12.69 | 11.86 | 12.59 | 12.38 | 8.82% | 7,181,600 |
| Jan 26, 2026 | 11.07 | 11.60 | 10.85 | 11.57 | 11.38 | 5.18% | 8,095,800 |
| Jan 23, 2026 | 10.75 | 11.14 | 10.68 | 11.00 | 10.82 | 1.01% | 4,721,800 |
| Jan 22, 2026 | 10.54 | 11.12 | 10.45 | 10.89 | 10.71 | 4.51% | 7,506,100 |
| Jan 21, 2026 | 9.90 | 10.65 | 9.88 | 10.42 | 10.25 | 7.64% | 7,889,300 |
| Jan 20, 2026 | 9.55 | 9.91 | 9.49 | 9.68 | 9.52 | -0.41% | 3,912,400 |
| Jan 19, 2026 | 9.61 | 9.72 | 9.42 | 9.72 | 9.56 | 0.93% | 2,885,800 |
| Jan 16, 2026 | 10.61 | 10.67 | 9.62 | 9.63 | 9.47 | -9.07% | 8,786,900 |
| Jan 15, 2026 | 10.16 | 10.74 | 10.11 | 10.59 | 10.42 | 12.18% | 12,583,000 |
| Jan 14, 2026 | 9.38 | 9.52 | 9.31 | 9.44 | 9.29 | 1.83% | 3,650,300 |
| Jan 13, 2026 | 9.65 | 9.86 | 9.21 | 9.27 | 9.12 | -5.41% | 7,049,700 |
| Jan 12, 2026 | 9.85 | 10.01 | 9.36 | 9.80 | 9.64 | -1.01% | 6,824,900 |
| Jan 9, 2026 | 10.00 | 10.10 | 9.86 | 9.90 | 9.74 | -1.00% | 2,118,000 |
| Jan 8, 2026 | 9.76 | 10.24 | 9.76 | 10.00 | 9.84 | 2.04% | 3,899,800 |
| Jan 7, 2026 | 10.30 | 10.30 | 9.45 | 9.80 | 9.64 | -4.67% | 5,798,500 |
| Jan 6, 2026 | 9.59 | 10.29 | 9.59 | 10.28 | 10.11 | 8.10% | 5,628,100 |
| Jan 5, 2026 | 9.95 | 9.99 | 9.50 | 9.51 | 9.35 | -3.94% | 3,691,900 |
| Jan 2, 2026 | 9.80 | 10.10 | 9.70 | 9.90 | 9.74 | 1.43% | 3,856,000 |
| Dec 30, 2025 | 9.86 | 9.96 | 9.69 | 9.76 | 9.60 | -0.10% | 2,565,400 |
| Dec 29, 2025 | 9.46 | 9.77 | 9.42 | 9.77 | 9.61 | 3.28% | 6,103,000 |
| Dec 26, 2025 | 9.61 | 9.61 | 9.36 | 9.46 | 9.31 | -1.15% | 1,943,400 |
| Dec 23, 2025 | 9.40 | 9.63 | 9.36 | 9.57 | 9.41 | 2.03% | 2,359,600 |
| Dec 22, 2025 | 9.69 | 9.69 | 9.25 | 9.38 | 9.23 | -6.20% | 5,409,400 |
| Dec 19, 2025 | 10.35 | 10.49 | 10.00 | 10.00 | 9.10 | -2.82% | 7,791,900 |
| Dec 18, 2025 | 10.45 | 10.47 | 10.11 | 10.29 | 9.36 | -1.91% | 3,789,700 |
| Dec 17, 2025 | 10.59 | 10.63 | 10.19 | 10.49 | 9.54 | -1.22% | 10,387,200 |
| Dec 16, 2025 | 11.04 | 11.04 | 10.42 | 10.62 | 9.66 | -5.09% | 5,206,300 |
| Dec 15, 2025 | 11.42 | 11.58 | 11.19 | 11.19 | 10.18 | -0.80% | 2,748,600 |
| Dec 12, 2025 | 11.18 | 11.74 | 11.08 | 11.28 | 10.26 | 0.62% | 3,325,800 |
| Dec 11, 2025 | 11.31 | 11.61 | 11.06 | 11.21 | 10.20 | -1.58% | 3,521,200 |
| Dec 10, 2025 | 11.26 | 11.42 | 11.01 | 11.39 | 10.36 | 1.24% | 3,345,100 |
| Dec 9, 2025 | 11.82 | 11.96 | 11.25 | 11.25 | 10.23 | -6.64% | 8,002,100 |
| Dec 8, 2025 | 12.41 | 12.73 | 11.98 | 12.05 | 10.96 | -0.08% | 5,596,500 |
| Dec 5, 2025 | 13.54 | 13.70 | 11.69 | 12.06 | 10.97 | -11.58% | 10,637,200 |
| Dec 4, 2025 | 13.12 | 13.88 | 13.12 | 13.64 | 12.41 | 4.60% | 5,065,800 |
| Dec 3, 2025 | 12.64 | 13.05 | 12.64 | 13.04 | 11.86 | 3.25% | 3,978,800 |
| Dec 2, 2025 | 12.16 | 12.86 | 11.98 | 12.63 | 11.49 | 3.87% | 4,201,100 |
| Dec 1, 2025 | 11.66 | 12.21 | 11.45 | 12.16 | 11.06 | 3.67% | 4,404,300 |
| Nov 28, 2025 | 11.51 | 11.99 | 11.41 | 11.73 | 10.67 | 2.27% | 3,566,000 |