O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

MOTV3 - MOTIVA SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 15,56 15,08 -5,45% 15,08 15,61 15,21 15,06 15,14 19.476 14.111.137.900
11/3/2026 15,72 15,95 -0,44% 15,70 16,13 15,92 15,86 15,95 7.168 4.691.789.400
10/3/2026 15,86 16,02 +1,97% 15,66 16,25 16,04 15,97 16,07 23.398 18.510.942.600
9/3/2026 15,32 15,71 +0,77% 15,25 15,71 15,49 15,55 15,71 20.062 13.615.490.000
6/3/2026 15,64 15,59 -1,52% 15,44 15,92 15,58 15,50 15,68 21.873 23.689.450.100
5/3/2026 16,13 15,83 -3,24% 15,75 16,28 15,92 15,82 15,84 17.027 12.943.511.900
4/3/2026 16,05 16,36 +3,74% 15,92 16,39 16,22 16,32 16,37 18.412 17.956.588.900
3/3/2026 15,78 15,77 -4,48% 15,30 16,18 15,77 15,67 15,79 38.133 26.287.564.700
2/3/2026 16,42 16,51 -0,84% 16,31 16,76 16,57 16,51 16,54 20.138 41.691.556.700
27/2/2026 16,68 16,65 -1,07% 16,47 16,76 16,61 16,57 16,66 13.042 20.288.501.200
26/2/2026 16,78 16,83 +0,90% 16,67 16,99 16,80 16,82 16,89 18.877 29.747.753.300
25/2/2026 17,11 16,68 -1,88% 16,53 17,12 16,71 16,58 16,68 11.963 15.291.037.800
24/2/2026 16,78 17,00 +1,80% 16,56 17,05 16,89 16,92 17,00 24.410 24.470.119.400
23/2/2026 16,41 16,70 +1,77% 16,30 16,72 16,58 16,67 16,72 34.202 31.739.769.900
20/2/2026 16,04 16,41 +1,30% 15,96 16,54 16,33 16,41 16,49 15.846 24.949.574.100
19/2/2026 16,31 16,20 0,00% 15,76 16,34 16,02 16,18 16,20 22.197 77.999.436.100
18/2/2026 16,53 16,20 -1,04% 16,09 16,56 16,25 16,16 16,20 15.773 24.026.086.300
13/2/2026 16,42 16,37 -4,55% 16,13 16,47 16,28 16,37 16,38 21.645 21.913.747.800
11/2/2026 17,16 17,15 +0,94% 17,00 17,47 17,24 17,13 17,18 15.726 13.511.983.900
10/2/2026 17,40 16,99 -1,11% 16,58 17,40 16,93 16,98 16,99 28.176 12.965.787.300
9/2/2026 17,11 17,18 +0,88% 16,98 17,25 17,14 17,17 17,18 17.265 21.226.283.000
6/2/2026 16,92 17,03 +0,59% 16,79 17,19 17,03 17,03 17,05 14.519 9.591.620.600
5/2/2026 16,84 16,93 +1,20% 16,72 17,06 16,96 16,93 16,94 10.228 8.387.167.400
4/2/2026 17,36 16,73 -2,79% 16,62 17,36 16,77 16,72 16,79 11.277 9.982.903.200
3/2/2026 17,15 17,21 +1,24% 16,81 17,45 17,12 17,14 17,21 17.389 18.361.170.000
2/2/2026 16,98 17,00 +1,43% 16,71 17,00 16,88 16,95 17,01 13.510 11.997.235.500
30/1/2026 16,58 16,76 +0,30% 16,41 16,86 16,71 16,71 16,76 15.646 16.431.024.900
29/1/2026 17,11 16,71 -1,76% 16,32 17,17 16,62 16,69 16,73 23.358 16.433.130.800
28/1/2026 16,95 17,01 +0,06% 16,77 17,04 16,91 17,01 17,03 24.198 21.816.946.500
27/1/2026 17,20 17,00 +0,35% 16,92 17,33 17,03 16,98 17,00 16.209 16.700.963.300
26/1/2026 17,13 16,94 -0,47% 16,83 17,20 16,99 16,93 17,03 16.272 12.708.619.000
23/1/2026 16,59 17,02 +2,96% 16,42 17,26 16,82 17,00 17,04 25.608 16.857.563.500
22/1/2026 15,95 16,53 +4,16% 15,91 16,78 16,54 16,50 16,54 49.188 25.892.816.500
21/1/2026 15,48 15,87 +3,59% 15,38 15,90 15,69 15,85 15,87 23.614 19.357.921.900
20/1/2026 15,16 15,32 +0,52% 15,09 15,37 15,28 15,32 15,33 10.479 6.655.073.700
19/1/2026 15,28 15,24 -0,07% 15,12 15,37 15,29 15,18 15,24 6.058 3.820.308.000
16/1/2026 15,11 15,25 +0,93% 15,03 15,26 15,15 15,21 15,25 16.324 9.851.849.700
15/1/2026 15,19 15,11 +0,07% 15,02 15,35 15,18 15,10 15,16 12.713 9.155.175.100
14/1/2026 15,16 15,10 +0,73% 14,94 15,28 15,06 15,09 15,10 12.785 8.444.511.100
13/1/2026 15,28 14,99 -2,47% 14,97 15,30 15,07 14,97 15,00 14.514 8.590.091.800
12/1/2026 15,55 15,37 -1,09% 15,24 15,56 15,35 15,36 15,39 12.703 8.714.581.500
9/1/2026 15,35 15,54 +2,04% 15,24 15,71 15,53 15,54 15,55 16.960 15.154.574.600
8/1/2026 15,44 15,23 -0,78% 15,16 15,54 15,35 15,21 15,23 11.841 12.116.932.400
7/1/2026 15,47 15,35 -0,84% 15,27 15,47 15,36 15,30 15,36 11.696 12.541.622.100
6/1/2026 15,08 15,48 +2,45% 15,08 15,62 15,50 15,43 15,50 17.915 15.213.781.700
5/1/2026 14,89 15,11 +1,07% 14,86 15,20 15,07 15,10 15,12 9.236 7.172.195.800
2/1/2026 15,12 14,95 -0,73% 14,84 15,16 14,96 14,95 14,96 8.740 6.217.700.200
30/12/2025 15,01 15,06 +1,14% 14,92 15,16 15,09 15,06 15,09 14.431 8.077.691.100
29/12/2025 15,03 14,89 -1,59% 14,89 15,13 14,94 14,89 14,90 7.182 5.731.440.800
26/12/2025 14,87 15,13 +0,27% 14,87 15,14 15,02 15,12 15,14 7.620 4.671.480.600
23/12/2025 14,97 15,09 +1,48% 14,86 15,09 15,02 15,00 15,10 7.877 6.074.607.000
22/12/2025 15,03 14,87 -1,72% 14,73 15,15 14,83 14,73 14,87 12.555 9.259.756.100
19/12/2025 14,99 15,13 +0,87% 14,86 15,19 15,09 15,11 15,14 9.925 15.946.281.200
18/12/2025 14,67 15,00 -0,20% 14,67 15,05 14,99 14,97 15,00 12.529 17.479.021.300
17/12/2025 15,01 15,03 -0,60% 14,59 15,11 14,93 15,02 15,09 26.986 22.979.445.500
16/12/2025 15,98 15,12 -6,26% 15,02 16,08 15,47 15,11 15,13 22.338 24.759.024.600
15/12/2025 16,19 16,13 +0,69% 16,01 16,32 16,16 16,08 16,13 19.624 11.751.825.900
12/12/2025 15,60 16,02 +3,35% 15,51 16,02 15,80 16,02 16,03 18.648 21.239.697.900
11/12/2025 15,31 15,50 0,00% 15,31 15,67 15,54 15,50 15,51 15.203 13.514.841.900
10/12/2025 15,54 15,50 +0,06% 15,44 15,74 15,56 15,48 15,50 15.908 17.166.934.700
9/12/2025 15,43 15,49 -0,45% 15,08 15,53 15,37 15,49 15,50 31.273 16.964.457.500
8/12/2025 15,79 15,56 -0,45% 15,41 15,79 15,65 15,44 15,57 23.215 25.616.344.800
5/12/2025 16,60 15,63 -5,67% 15,57 16,60 16,06 15,63 15,65 28.090 22.470.586.000
4/12/2025 16,50 16,57 +0,85% 16,38 16,88 16,60 16,56 16,57 22.654 27.864.002.900
3/12/2025 16,52 16,43 +0,43% 16,36 16,60 16,44 16,39 16,44 13.681 11.961.121.400
2/12/2025 16,25 16,36 +1,36% 16,15 16,43 16,32 16,33 16,38 18.604 15.364.732.800
1/12/2025 15,93 16,14 +1,06% 15,88 16,21 16,08 16,11 16,20 10.169 12.314.778.800
28/11/2025 16,12 15,97 -1,11% 15,97 16,26 16,10 15,97 16,02 15.845 9.558.172.500
27/11/2025 16,15 16,15 0,00% 16,12 16,27 16,18 16,14 16,17 10.269 4.718.521.700
26/11/2025 15,98 16,15 +1,00% 15,97 16,30 16,19 16,14 16,16 15.281 13.388.904.200
25/11/2025 16,06 15,99 +0,31% 15,96 16,22 16,07 15,98 15,99 15.360 14.638.218.900
24/11/2025 15,61 15,94 +1,79% 15,60 16,03 15,95 15,93 15,94 15.577 17.602.410.900
21/11/2025 15,88 15,66 -1,39% 15,58 15,93 15,71 15,61 15,69 14.983 16.847.301.500
19/11/2025 16,06 15,88 -0,13% 15,44 16,06 15,85 15,88 15,90 18.219 14.748.956.700
18/11/2025 15,87 15,90 -0,06% 15,76 15,99 15,87 15,89 15,90 24.193 16.772.990.800
17/11/2025 16,18 15,91 -1,61% 15,79 16,18 15,91 15,85 15,92 23.553 17.915.328.600
14/11/2025 16,03 16,17 +1,06% 15,94 16,26 16,12 16,05 16,17 12.066 17.092.082.300
13/11/2025 16,32 16,00 -2,02% 15,83 16,33 16,02 16,00 16,01 20.179 20.802.252.400
12/11/2025 16,25 16,33 +0,49% 16,12 16,47 16,26 16,32 16,34 17.966 20.503.819.200
11/11/2025 16,40 16,25 +0,74% 16,19 16,70 16,35 16,25 16,26 24.127 21.687.518.200
10/11/2025 16,00 16,13 +1,45% 15,98 16,29 16,14 16,13 16,16 12.317 12.238.541.000
7/11/2025 16,20 15,90 -1,73% 15,67 16,20 15,83 15,85 15,91 13.765 15.515.258.100
6/11/2025 16,14 16,18 +0,94% 15,88 16,20 16,07 16,08 16,18 22.202 21.366.913.600
5/11/2025 16,40 16,03 -1,35% 15,79 16,40 16,15 16,03 16,04 30.128 41.051.503.500
4/11/2025 16,02 16,25 +0,81% 15,97 16,28 16,12 16,21 16,25 15.592 19.386.404.600
3/11/2025 16,00 16,12 +1,51% 15,91 16,27 16,09 16,10 16,13 19.278 13.851.345.900
31/10/2025 15,57 15,88 +2,45% 15,47 15,96 15,78 15,85 15,95 19.110 27.200.959.500
30/10/2025 15,56 15,50 -0,39% 15,07 15,61 15,39 15,49 15,51 22.260 15.849.684.100
29/10/2025 15,81 15,56 -1,14% 15,56 15,89 15,68 15,56 15,68 21.837 21.735.822.600
28/10/2025 15,48 15,74 +1,35% 15,41 15,74 15,61 15,70 15,74 28.635 17.947.715.200
27/10/2025 15,40 15,53 +1,17% 15,40 15,62 15,53 15,53 15,55 20.329 12.607.137.200
24/10/2025 15,31 15,35 +1,86% 15,23 15,44 15,32 15,34 15,35 11.724 15.877.853.800
23/10/2025 15,34 15,07 -1,18% 15,02 15,39 15,13 15,07 15,18 15.832 15.719.779.100
22/10/2025 15,12 15,25 +1,60% 14,91 15,31 15,18 15,22 15,26 23.205 14.828.833.800
21/10/2025 14,88 15,01 +1,01% 14,77 15,14 15,01 15,00 15,02 16.692 15.195.665.700
20/10/2025 14,45 14,86 +2,98% 14,45 15,16 14,97 14,85 14,86 13.943 14.061.912.600
17/10/2025 14,19 14,43 +1,26% 14,12 14,57 14,39 14,42 14,45 13.285 13.870.658.000
16/10/2025 13,96 14,25 +0,92% 13,96 14,38 14,25 14,25 14,28 14.209 12.102.761.600
15/10/2025 13,79 14,12 +1,51% 13,76 14,26 14,10 14,12 14,19 21.914 21.173.340.700
14/10/2025 14,06 13,91 -0,64% 13,82 14,08 13,92 13,89 13,93 8.710 5.869.489.800
13/10/2025 14,16 14,00 +0,43% 13,94 14,16 14,00 14,00 14,01 8.073 5.246.117.400
10/10/2025 14,15 13,94 -0,43% 13,82 14,20 13,92 13,94 13,95 19.208 15.038.258.000
9/10/2025 14,07 14,00 +0,21% 13,86 14,19 14,02 13,97 14,00 14.037 11.605.413.900
8/10/2025 13,87 13,97 +1,38% 13,74 14,03 13,89 13,93 13,98 13.067 9.354.627.200
7/10/2025 14,25 13,78 -3,50% 13,68 14,29 13,84 13,77 13,79 17.700 18.065.253.800
6/10/2025 14,58 14,28 -1,52% 14,25 14,58 14,31 14,27 14,31 5.452 11.693.514.600
3/10/2025 14,37 14,50 +0,76% 14,21 14,57 14,35 14,44 14,51 14.087 21.334.471.200
2/10/2025 14,77 14,39 -2,64% 14,38 14,80 14,49 14,38 14,39 9.394 10.362.871.500
1/10/2025 14,80 14,78 -0,67% 14,69 14,89 14,80 14,72 14,79 13.330 8.909.082.300
30/9/2025 15,19 14,88 -0,87% 14,80 15,19 14,95 14,86 14,89 10.878 10.936.083.700
29/9/2025 14,96 15,01 +1,83% 14,90 15,08 15,00 14,98 15,05 7.376 7.932.298.800
26/9/2025 14,72 14,74 +0,48% 14,59 14,84 14,73 14,73 14,76 7.864 6.114.916.700
25/9/2025 14,85 14,67 -0,88% 14,67 14,96 14,77 14,66 14,73 11.984 14.725.832.800
24/9/2025 15,00 14,80 -1,53% 14,72 15,07 14,79 14,77 14,80 18.940 11.683.080.500
23/9/2025 15,05 15,03 -0,07% 14,90 15,11 15,01 15,02 15,04 8.326 6.503.904.200
22/9/2025 15,07 15,04 -0,99% 14,90 15,09 14,99 15,01 15,04 10.287 9.177.998.000
19/9/2025 15,19 15,19 +0,13% 14,98 15,24 15,15 15,13 15,19 12.827 12.804.460.600
18/9/2025 14,82 15,17 +2,29% 14,75 15,20 15,08 15,10 15,17 16.606 14.369.644.200
17/9/2025 14,62 14,83 +0,61% 14,34 14,92 14,67 14,75 14,83 17.396 21.301.215.200
16/9/2025 14,93 14,74 -0,61% 14,74 14,97 14,80 14,73 14,74 7.904 4.670.655.500
15/9/2025 14,66 14,83 +1,44% 14,62 14,83 14,75 14,75 14,83 8.257 4.356.933.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.