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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 13,97 | 13,98 | -1,20% | 13,79 | 14,08 | 13,94 | 13,98 | 14,02 | 26.627 | 21.149.534.000 |
| 2/6/2026 | 14,02 | 14,15 | +0,14% | 14,02 | 14,35 | 14,21 | 14,15 | 14,23 | 15.129 | 14.985.341.000 |
| 1/6/2026 | 14,19 | 14,13 | +0,14% | 13,98 | 14,24 | 14,10 | 14,01 | 14,14 | 10.407 | 15.688.236.600 |
| 29/5/2026 | 14,09 | 14,11 | -0,14% | 13,76 | 14,24 | 14,03 | 14,11 | 14,24 | 16.261 | 29.912.886.900 |
| 28/5/2026 | 14,49 | 14,13 | -1,40% | 14,13 | 14,57 | 14,28 | 14,13 | 14,15 | 11.114 | 13.369.031.200 |
| 27/5/2026 | 14,71 | 14,33 | -1,24% | 14,29 | 14,81 | 14,42 | 14,33 | 14,35 | 10.561 | 7.716.403.200 |
| 26/5/2026 | 14,62 | 14,51 | -1,36% | 14,42 | 14,69 | 14,50 | 14,48 | 14,52 | 8.886 | 6.988.967.100 |
| 25/5/2026 | 14,68 | 14,71 | +1,45% | 14,63 | 14,86 | 14,74 | 14,71 | 14,74 | 5.632 | 3.571.100.100 |
| 22/5/2026 | 14,80 | 14,50 | -3,33% | 14,42 | 14,98 | 14,59 | 14,50 | 14,52 | 11.537 | 15.594.643.300 |
| 21/5/2026 | 15,01 | 15,00 | -1,51% | 14,85 | 15,15 | 14,99 | 14,97 | 15,00 | 11.032 | 10.940.157.800 |
| 20/5/2026 | 14,81 | 15,23 | +3,75% | 14,79 | 15,41 | 15,23 | 15,22 | 15,23 | 16.685 | 10.963.129.900 |
| 19/5/2026 | 14,38 | 14,68 | -0,41% | 14,38 | 14,73 | 14,65 | 14,61 | 14,68 | 19.808 | 17.082.548.100 |
| 18/5/2026 | 14,58 | 14,74 | +0,20% | 14,55 | 14,83 | 14,74 | 14,70 | 14,78 | 16.958 | 16.494.744.800 |
| 15/5/2026 | 14,43 | 14,71 | -0,34% | 14,33 | 14,80 | 14,67 | 14,70 | 14,72 | 18.411 | 22.137.553.400 |
| 14/5/2026 | 14,72 | 14,76 | +0,61% | 14,72 | 14,89 | 14,77 | 14,76 | 14,79 | 10.228 | 6.051.324.300 |
| 13/5/2026 | 15,04 | 14,67 | -3,17% | 14,64 | 15,23 | 14,92 | 14,65 | 14,73 | 20.649 | 19.318.982.200 |
| 12/5/2026 | 15,32 | 15,15 | -1,94% | 15,15 | 15,45 | 15,25 | 15,14 | 15,15 | 11.668 | 10.245.094.400 |
| 11/5/2026 | 15,72 | 15,45 | -2,65% | 15,31 | 15,87 | 15,48 | 15,43 | 15,45 | 15.302 | 15.242.085.500 |
| 8/5/2026 | 15,96 | 15,87 | +1,28% | 15,77 | 16,08 | 15,94 | 15,86 | 15,89 | 10.729 | 9.094.114.800 |
| 7/5/2026 | 15,83 | 15,67 | -1,69% | 15,61 | 15,96 | 15,72 | 15,65 | 15,67 | 14.226 | 14.977.007.600 |
| 6/5/2026 | 15,83 | 15,94 | +2,18% | 15,78 | 16,14 | 15,95 | 15,87 | 15,94 | 8.988 | 8.435.153.600 |
| 5/5/2026 | 15,54 | 15,60 | -0,26% | 15,44 | 15,77 | 15,58 | 15,53 | 15,61 | 15.556 | 18.868.654.500 |
| 4/5/2026 | 16,19 | 15,64 | -2,25% | 15,63 | 16,20 | 15,77 | 15,64 | 15,69 | 13.460 | 11.329.645.500 |
| 30/4/2026 | 15,77 | 16,00 | +2,96% | 15,52 | 16,10 | 15,95 | 16,00 | 16,01 | 18.486 | 14.690.132.500 |
| 29/4/2026 | 15,66 | 15,54 | -2,81% | 15,50 | 15,88 | 15,62 | 15,53 | 15,61 | 14.630 | 11.899.061.300 |
| 28/4/2026 | 15,81 | 15,99 | -0,56% | 15,65 | 16,01 | 15,86 | 15,98 | 16,00 | 12.257 | 10.819.262.000 |
| 27/4/2026 | 16,50 | 16,08 | -2,43% | 15,97 | 16,50 | 16,09 | 16,07 | 16,08 | 13.969 | 11.173.191.700 |
| 24/4/2026 | 16,40 | 16,48 | 0,00% | 16,26 | 16,53 | 16,41 | 16,38 | 16,49 | 12.264 | 7.250.454.300 |
| 23/4/2026 | 16,72 | 16,48 | -1,96% | 16,40 | 16,95 | 16,56 | 16,47 | 16,48 | 11.179 | 8.051.103.500 |
| 22/4/2026 | 17,27 | 16,81 | -3,67% | 16,71 | 17,32 | 16,86 | 16,78 | 16,81 | 19.310 | 15.542.531.200 |
| 20/4/2026 | 17,63 | 17,45 | -0,91% | 17,39 | 17,63 | 17,46 | 17,45 | 17,46 | 16.078 | 8.959.133.800 |
| 17/4/2026 | 17,80 | 17,61 | +1,91% | 17,45 | 17,82 | 17,61 | 17,56 | 17,62 | 24.560 | 16.419.045.500 |
| 16/4/2026 | 17,59 | 17,28 | -1,71% | 17,14 | 17,67 | 17,32 | 17,27 | 17,29 | 13.843 | 12.927.080.500 |
| 15/4/2026 | 17,40 | 17,58 | +0,29% | 17,40 | 17,78 | 17,57 | 17,52 | 17,61 | 19.768 | 16.544.113.700 |
| 14/4/2026 | 16,90 | 17,53 | +3,73% | 16,83 | 17,55 | 17,32 | 17,49 | 17,53 | 21.674 | 20.221.238.000 |
| 13/4/2026 | 16,82 | 16,90 | -0,29% | 16,64 | 16,99 | 16,83 | 16,89 | 16,90 | 14.947 | 14.201.921.600 |
| 10/4/2026 | 16,74 | 16,95 | +1,50% | 16,64 | 17,14 | 16,98 | 16,92 | 16,95 | 20.988 | 16.348.137.100 |
| 9/4/2026 | 16,52 | 16,70 | +1,58% | 16,38 | 16,70 | 16,57 | 16,70 | 16,71 | 32.526 | 31.136.500.800 |
| 8/4/2026 | 16,70 | 16,44 | +2,69% | 16,36 | 17,30 | 16,54 | 16,43 | 16,46 | 38.477 | 32.899.435.300 |
| 7/4/2026 | 16,05 | 16,01 | -0,44% | 15,88 | 16,13 | 16,01 | 16,01 | 16,11 | 13.956 | 9.890.630.500 |
| 6/4/2026 | 16,19 | 16,08 | -0,68% | 15,89 | 16,26 | 16,01 | 16,08 | 16,09 | 18.401 | 25.491.661.400 |
| 2/4/2026 | 15,68 | 16,19 | +0,81% | 15,66 | 16,26 | 16,06 | 16,11 | 16,20 | 16.988 | 12.733.376.400 |
| 1/4/2026 | 15,97 | 16,06 | +1,58% | 15,84 | 16,72 | 16,29 | 16,06 | 16,07 | 30.774 | 42.918.678.400 |
| 31/3/2026 | 15,42 | 15,81 | +3,74% | 15,29 | 15,97 | 15,75 | 15,81 | 15,82 | 22.006 | 15.480.505.400 |
| 30/3/2026 | 15,41 | 15,24 | -0,13% | 15,11 | 15,41 | 15,26 | 15,24 | 15,32 | 10.600 | 7.928.128.800 |
| 27/3/2026 | 15,27 | 15,26 | -0,07% | 15,02 | 15,40 | 15,20 | 15,26 | 15,28 | 10.478 | 12.377.792.200 |
| 26/3/2026 | 15,60 | 15,27 | -2,92% | 15,27 | 15,62 | 15,38 | 15,27 | 15,32 | 11.245 | 11.844.757.100 |
| 25/3/2026 | 15,63 | 15,73 | +2,41% | 15,55 | 15,82 | 15,71 | 15,67 | 15,74 | 11.054 | 6.533.292.600 |
| 24/3/2026 | 15,28 | 15,36 | -1,09% | 15,11 | 15,42 | 15,26 | 15,34 | 15,40 | 12.479 | 10.610.154.200 |
| 23/3/2026 | 15,13 | 15,53 | +5,15% | 15,06 | 15,67 | 15,44 | 15,52 | 15,53 | 16.107 | 18.020.497.800 |
| 20/3/2026 | 15,23 | 14,77 | -2,31% | 14,65 | 15,23 | 14,78 | 14,75 | 14,77 | 15.909 | 19.015.729.100 |
| 19/3/2026 | 14,30 | 15,12 | -0,20% | 14,30 | 15,37 | 14,94 | 15,08 | 15,18 | 23.369 | 17.937.634.500 |
| 18/3/2026 | 15,09 | 15,15 | -0,26% | 14,99 | 15,41 | 15,25 | 15,15 | 15,19 | 16.096 | 15.172.312.900 |
| 17/3/2026 | 15,15 | 15,19 | -0,39% | 15,00 | 15,48 | 15,24 | 15,15 | 15,21 | 14.953 | 21.530.022.900 |
| 16/3/2026 | 15,18 | 15,25 | +2,56% | 15,11 | 15,29 | 15,20 | 15,21 | 15,25 | 14.601 | 10.080.427.200 |
| 13/3/2026 | 15,18 | 14,87 | -1,39% | 14,87 | 15,31 | 15,10 | 14,87 | 14,93 | 15.545 | 12.982.405.600 |
| 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 |