Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Movida Participações S.A. (MOVI3.SA)

Compare
3.8900
-0.0400
(-1.02%)
At close: February 21 at 6:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.93003.95003.78003.89003.89003,849,400
Feb 20, 20253.92003.98003.88003.93003.93002,614,400
Feb 19, 20254.10004.14003.90003.90003.90005,378,900
Feb 18, 20254.22004.29004.14004.20004.20004,075,200
Feb 17, 20254.22004.31004.14004.26004.26009,060,800
Feb 14, 20253.61004.12003.61004.11004.110014,404,600
Feb 13, 20253.72003.72003.52003.53003.53005,629,600
Feb 12, 20253.70003.74003.58003.72003.72005,181,100
Feb 11, 20253.47003.76003.46003.71003.71006,757,800
Feb 10, 20253.34003.56003.34003.47003.47004,900,100
Feb 7, 20253.48003.58003.30003.34003.34008,619,400
Feb 6, 20253.55003.62003.45003.48003.48007,579,200
Feb 5, 20253.70003.72003.53003.54003.54005,233,200
Feb 4, 20253.75003.80003.61003.72003.72005,785,700
Feb 3, 20253.90003.94003.65003.75003.750012,660,500
Jan 31, 20254.12004.18003.88003.95003.95006,597,400
Jan 30, 20253.89004.10003.85004.10004.10009,044,100
Jan 29, 20253.84003.97003.79003.87003.87007,534,800
Jan 28, 20253.83003.87003.75003.81003.81005,016,500
Jan 27, 20253.71003.89003.66003.85003.85007,673,800
Jan 24, 20253.77003.89003.69003.72003.72006,780,800
Jan 23, 20253.84003.88003.71003.77003.77003,742,900
Jan 22, 20253.73003.82003.66003.80003.80005,104,400
Jan 21, 20253.79003.85003.70003.71003.71004,087,700
Jan 20, 20253.60003.83003.55003.80003.80004,355,300
Jan 17, 20253.66003.73003.56003.64003.64002,973,000
Jan 16, 20253.78003.78003.62003.64003.64002,984,900
Jan 15, 20253.55003.80003.55003.80003.80005,587,500
Jan 14, 20253.36003.54003.30003.54003.54004,300,600
Jan 13, 20253.41003.43003.32003.34003.34002,872,200
Jan 10, 20253.51003.52003.39003.40003.40004,921,300
Jan 9, 20253.55003.59003.51003.51003.51002,452,600
Jan 8, 20253.69003.69003.44003.55003.55008,228,100
Jan 7, 20253.78003.87003.68003.71003.71006,534,800
Jan 6, 20253.70003.80003.66003.75003.75005,249,100
Jan 3, 20253.55003.67003.51003.61003.61004,392,300
Jan 2, 20253.49003.60003.39003.57003.57005,673,000
Dec 30, 2024 0.1537 Dividend
Dec 30, 20243.55003.68003.35003.54003.540011,498,900
Dec 27, 20243.73003.82003.62003.64003.48638,708,100
Dec 26, 20243.79003.83003.69003.71003.55344,505,400
Dec 23, 20243.89003.95003.75003.79003.63005,916,600
Dec 20, 20243.83004.06003.79003.94003.773610,302,300
Dec 19, 20243.69003.87003.68003.83003.66838,267,000
Dec 18, 20244.05004.05003.68003.69003.534210,621,600
Dec 17, 20244.02004.12003.92004.07003.89827,994,500
Dec 16, 20244.18004.23004.01004.01003.84075,078,000
Dec 13, 20244.52004.52004.21004.21004.03227,687,000
Dec 12, 20244.80004.83004.50004.50004.31008,768,500
Dec 11, 20244.91005.16004.78004.93004.72188,022,600
Dec 10, 20244.85005.04004.76004.84004.63566,645,600
Dec 9, 20245.03005.07004.78004.80004.59737,717,100
Dec 6, 20245.14005.22004.94005.03004.81767,101,400
Dec 5, 20245.07005.22005.00005.13004.91346,080,500
Dec 4, 20244.94005.07004.91004.91004.70276,116,500
Dec 3, 20245.11005.20004.79004.95004.741012,697,500
Dec 2, 20245.22005.29005.07005.10004.88475,947,200
Nov 29, 20245.41005.43004.88005.25005.028319,997,900
Nov 28, 20246.23006.29005.43005.45005.219913,861,300
Nov 27, 20246.84006.95006.32006.35006.08198,003,100
Nov 26, 20246.90006.96006.77006.82006.53207,674,700
Nov 25, 20246.91007.04006.77006.85006.560812,447,400
Nov 22, 20246.66007.00006.65006.98006.68538,224,300
Nov 21, 20246.56006.68006.41006.66006.37886,776,400
Nov 19, 20246.14006.77006.07006.68006.39799,791,900
Nov 18, 20246.10006.19005.97006.12005.86165,716,200
Nov 14, 20246.47006.68006.13006.13005.87125,298,700
Nov 13, 20246.47006.62006.36006.53006.25437,522,100
Nov 12, 20246.64006.72006.48006.53006.25435,003,300
Nov 11, 20246.46006.59006.22006.43006.15854,738,100
Nov 8, 20246.60006.67006.13006.38006.110610,655,800
Nov 7, 20246.48006.72006.36006.56006.28308,238,400
Nov 6, 20246.25006.58006.23006.50006.22555,476,300
Nov 5, 20246.32006.63006.21006.56006.28304,939,000
Nov 4, 20245.79006.44005.79006.39006.12028,532,800
Nov 1, 20246.01006.03005.67005.67005.43065,800,300
Oct 31, 20246.16006.28006.00006.00005.74673,150,600
Oct 30, 20246.01006.21005.97006.19005.92863,791,100
Oct 29, 20246.12006.17005.95006.00005.74673,294,600
Oct 28, 20246.05006.21006.02006.10005.84244,629,100
Oct 25, 20246.06006.19005.88005.90005.65093,715,200
Oct 24, 20245.77006.04005.74006.03005.77543,756,100
Oct 23, 20245.67005.82005.64005.76005.51683,101,600
Oct 22, 20245.82006.00005.67005.75005.50724,022,400
Oct 21, 20245.66005.91005.66005.86005.61263,031,600
Oct 18, 20245.87005.96005.66005.66005.42104,514,900
Oct 17, 20245.82005.88005.71005.85005.60305,585,300
Oct 16, 20245.67005.95005.57005.88005.63175,890,200
Oct 15, 20245.73005.89005.62005.67005.43064,425,600
Oct 14, 20245.51005.79005.50005.71005.46894,767,000
Oct 11, 20245.48005.65005.28005.52005.28698,003,400
Oct 10, 20245.92005.97005.47005.48005.24869,276,800
Oct 9, 20246.00006.07005.87005.88005.63174,293,400
Oct 8, 20246.04006.09005.99006.07005.81374,013,200
Oct 7, 20245.94006.06005.85005.95005.69882,603,400
Oct 4, 20245.86005.98005.85005.89005.64132,977,100
Oct 3, 20246.00006.01005.85005.86005.61265,351,000
Oct 2, 20246.25006.39006.08006.08005.82336,338,400
Oct 1, 20246.16006.34006.03006.06005.80414,605,400
Sep 30, 20246.26006.29006.04006.17005.90954,529,200
Sep 27, 20246.28006.43006.24006.24005.97652,864,700
Sep 26, 20246.36006.46006.23006.32006.05313,693,000
Sep 25, 20246.45006.54006.23006.30006.03405,226,000
Sep 24, 20246.70006.75006.43006.44006.16813,731,100
Sep 23, 20246.54006.62006.40006.55006.27342,528,900
Sep 20, 20246.86006.87006.42006.53006.25438,090,100
Sep 19, 20247.25007.28006.84006.87006.57993,409,900
Sep 18, 20247.29007.44007.08007.11006.80984,062,200
Sep 17, 20247.17007.34007.03007.34007.03012,653,700
Sep 16, 20247.17007.22007.07007.21006.90561,944,500
Sep 13, 20246.80007.35006.80007.21006.90566,609,900
Sep 12, 20246.96006.99006.70006.71006.42673,370,700
Sep 11, 20246.91007.06006.88006.95006.65652,351,500
Sep 10, 20246.93006.94006.73006.87006.57992,900,400
Sep 9, 20246.91007.03006.84006.95006.65652,782,300
Sep 6, 20247.25007.26006.85006.94006.64703,169,200
Sep 5, 20247.15007.25007.03007.19006.88642,729,300
Sep 4, 20246.92007.29006.92007.18006.87683,496,700
Sep 3, 20246.95007.11006.78006.89006.59913,904,400
Sep 2, 20247.12007.12006.96006.96006.66612,140,500
Aug 30, 20246.91007.15006.86007.14006.83854,259,500
Aug 29, 20247.37007.37006.98007.00006.70444,547,100
Aug 28, 20247.54007.57007.28007.35007.03973,018,400
Aug 27, 20247.42007.68007.42007.59007.26952,861,400
Aug 26, 20247.61007.66007.28007.42007.10673,116,300
Aug 23, 20247.31007.68007.27007.58007.25993,311,900
Aug 22, 20247.60007.69007.29007.29006.98223,698,300
Aug 21, 20247.63007.79007.47007.70007.37494,721,500
Aug 20, 20247.65007.82007.61007.64007.31743,306,300
Aug 19, 20247.31007.71007.31007.71007.38454,288,000
Aug 16, 20247.36007.56007.29007.31007.00133,936,800
Aug 15, 20247.38007.56007.28007.31007.00133,344,600
Aug 14, 20247.30007.43007.03007.37007.05886,957,300
Aug 13, 20247.62007.77007.37007.40007.08753,985,400
Aug 12, 20247.60007.71007.42007.58007.25993,693,700
Aug 9, 20247.30007.50007.18007.50007.18336,807,800
Aug 8, 20247.36007.76007.23007.24006.93435,549,600
Aug 7, 20246.93007.40006.81007.36007.049215,240,000
Aug 6, 20246.48006.62006.26006.30006.03404,772,600
Aug 5, 20246.23006.52006.17006.43006.15853,653,000
Aug 2, 20246.33006.62006.29006.62006.34055,548,500
Aug 1, 20246.55006.78006.21006.31006.04364,743,900
Jul 31, 20246.25006.66006.22006.53006.25434,997,800
Jul 30, 20246.16006.24006.09006.17005.90953,965,700
Jul 29, 20246.35006.55006.19006.20005.93824,450,000
Jul 26, 20245.96006.49005.91006.35006.08196,703,100
Jul 25, 20245.96006.03005.88005.90005.65093,885,300
Jul 24, 20246.12006.20005.95005.98005.72755,418,300
Jul 23, 20246.22006.37006.12006.12005.86163,174,800
Jul 22, 20246.09006.32006.09006.27006.00534,564,700
Jul 19, 20246.26006.48006.08006.08005.82334,951,400
Jul 18, 20246.71006.71006.30006.34006.07234,584,300
Jul 17, 20246.81006.93006.65006.73006.44583,111,000
Jul 16, 20246.63006.94006.59006.80006.51294,162,500
Jul 15, 20246.83006.87006.65006.65006.36923,261,400
Jul 12, 20246.91007.08006.83006.85006.56083,583,200
Jul 11, 20247.10007.17006.93006.93006.63742,995,700
Jul 10, 20246.95007.02006.71006.90006.60876,510,800
Jul 9, 20246.82007.07006.65006.96006.66614,463,600
Jul 8, 20246.76006.93006.57006.86006.57034,127,300
Jul 5, 20246.70006.84006.61006.69006.40757,199,700
Jul 4, 20246.30006.99006.24006.86006.570311,401,000
Jul 3, 20245.97006.23005.97006.11005.85205,510,000
Jul 2, 20245.99005.99005.78005.90005.65096,121,200
Jul 1, 20246.02006.19005.95005.99005.73713,918,700
Jun 28, 20246.23006.34005.97006.04005.78504,060,900
Jun 27, 20246.24006.38006.04006.31006.04364,704,000
Jun 26, 20246.00006.30005.87006.24005.97658,794,000
Jun 25, 20246.13006.15006.01006.06005.80412,663,900
Jun 24, 20245.94006.17005.94006.12005.86165,543,000
Jun 21, 20245.97006.16005.88005.94005.68922,795,000
Jun 20, 20245.94006.23005.90005.97005.71793,521,400
Jun 19, 20245.76005.94005.76005.90005.65091,286,000
Jun 18, 20245.82005.95005.77005.81005.56473,815,300
Jun 17, 20246.02006.03005.84005.84005.59342,952,700
Jun 14, 20245.95006.14005.88006.03005.77543,433,900
Jun 13, 20246.27006.27005.93005.96005.70835,444,300
Jun 12, 20246.29006.46006.19006.27006.00534,396,000
Jun 11, 20246.13006.24006.11006.22005.95742,201,800
Jun 10, 20246.39006.39006.12006.13005.87124,291,100
Jun 7, 20246.45006.51006.31006.39006.12024,570,900
Jun 6, 20246.49006.75006.48006.57006.29264,984,700
Jun 5, 20246.52006.66006.37006.48006.20644,188,900
Jun 4, 20246.61006.63006.45006.47006.19683,955,600
Jun 3, 20246.44006.77006.44006.66006.37884,677,800
May 31, 20246.54006.63006.42006.48006.20643,006,900
May 29, 20246.57006.59006.36006.54006.26396,710,500
May 28, 20246.55006.88006.52006.65006.36925,732,700
May 27, 20246.45006.50006.34006.46006.18722,178,000
May 24, 20246.64006.64006.38006.45006.17773,967,500
May 23, 20246.45006.63006.32006.63006.35015,637,800
May 22, 20246.52006.52006.32006.38006.11065,290,700
May 21, 20246.96006.99006.53006.53006.25436,958,300
May 20, 20247.06007.08006.80006.96006.66612,981,700
May 17, 20247.19007.23007.05007.06006.76192,614,100
May 16, 20247.05007.24006.96007.20006.89602,639,000
May 15, 20247.00007.19006.95007.01006.71403,297,500
May 14, 20246.94007.12006.92007.00006.70442,500,800
May 13, 20246.94007.26006.86006.95006.65655,920,300
May 10, 20247.26007.48006.90006.91006.61826,973,600
May 9, 20247.69007.85007.10007.24006.93437,308,400
May 8, 20247.48007.85007.36007.76007.43235,213,700
May 7, 20247.45007.69007.37007.58007.25993,333,500
May 6, 20247.60007.63007.23007.31007.00132,657,900
May 3, 20247.40007.85007.40007.62007.29835,308,900
May 2, 20247.19007.29007.09007.22006.91512,214,100
Apr 30, 20247.30007.30007.03007.06006.76192,640,100
Apr 29, 20247.28007.44007.22007.32007.01091,754,700
Apr 26, 20247.14007.42007.14007.32007.01092,290,200
Apr 25, 20247.14007.19006.96007.06006.76194,397,300
Apr 24, 20247.19007.32007.11007.17006.86733,983,600
Apr 23, 20247.25007.39007.14007.20006.89603,395,900
Apr 22, 20247.56007.57007.31007.31007.00133,400,200
Apr 19, 20247.46007.68007.42007.51007.19292,110,700
Apr 18, 20247.49007.69007.38007.42007.10672,526,900
Apr 17, 20247.60007.73007.47007.49007.17372,090,000
Apr 16, 20247.62007.67007.43007.56007.24084,293,200
Apr 15, 20247.84007.97007.61007.66007.33664,093,500
Apr 12, 20248.07008.14007.69007.80007.47074,924,100
Apr 11, 20248.15008.27008.03008.11007.76762,964,400
Apr 10, 20248.31008.32008.00008.12007.77715,231,800
Apr 9, 20248.00008.53008.00008.37008.01665,644,700
Apr 8, 20247.96008.14007.78008.01007.67183,865,600
Apr 5, 20248.03008.13007.87007.93007.59522,592,400
Apr 4, 20247.88008.30007.88008.03007.69094,026,000
Apr 3, 20248.20008.22007.87007.87007.53775,180,400
Apr 2, 20248.51008.58008.16008.20007.85384,339,300
Apr 1, 20248.49008.82008.49008.51008.15074,331,000
Mar 28, 20248.23008.56008.10008.50008.14114,856,400
Mar 27, 20248.77008.80008.02008.22007.872912,445,800
Mar 26, 20248.55008.96008.41008.81008.43808,203,200
Mar 25, 20248.57008.71008.45008.55008.18901,988,200
Mar 22, 20249.03009.03008.46008.56008.19864,537,000
Mar 21, 20249.30009.30008.97008.98008.60083,443,600
Mar 20, 20249.03009.32009.00009.27008.87863,874,100
Mar 19, 20249.16009.24008.80009.03008.64872,991,200
Mar 18, 20249.12009.39009.05009.15008.76371,623,300
Mar 15, 20249.30009.39009.04009.11008.72531,760,300
Mar 14, 20249.30009.45009.13009.30008.90732,108,400
Mar 13, 20249.18009.37009.04009.30008.90731,492,300
Mar 12, 20249.07009.46008.95009.18008.79243,727,400
Mar 11, 20249.08009.19008.87008.99008.61042,593,800
Mar 8, 20248.83009.44008.79009.11008.72536,590,800
Mar 7, 20248.48008.94008.24008.91008.53384,809,700
Mar 6, 20248.52008.57008.39008.44008.08362,098,500
Mar 5, 20248.37008.66008.37008.43008.07411,769,600
Mar 4, 20248.48008.56008.20008.37008.01662,330,100
Mar 1, 20248.58008.69008.41008.48008.12192,920,200
Feb 29, 20248.75008.75008.48008.53008.16983,347,900
Feb 28, 20248.71008.83008.48008.75008.38053,038,900
Feb 27, 20248.21008.82008.21008.74008.37105,900,900
Feb 26, 20248.20008.38008.12008.13007.78672,483,300
Feb 23, 20248.43008.45008.03008.25007.90174,689,700
Feb 22, 20248.38008.53008.16008.39008.03573,823,600
Feb 21, 20248.62008.62008.31008.32007.96875,164,900

Related Tickers

RENT3.SA Localiza Rent a Car S.A.
29.24
-3.66%
 
SIMH3.SA SIMPAR S.A.
3.6000
-3.74%
 
VAMO3.SA Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
4.6200
-2.74%
 
ARML3.SA Armac Locação, Logística e Serviços S.A.
4.3900
-3.52%
 
LZRFY Localiza Rent a Car S.A.
5.17
-1.52%
 
MILS3.SA Mills Locação, Serviços e Logística S.A.
9.25
+1.65%
 
HEES H&E Equipment Services, Inc.
98.14
-2.20%
 
CAR Avis Budget Group, Inc.
87.10
-7.17%