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.
MOTV3F - 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 | 15,94 | 15,14 | -4,96% | 15,06 | 15,94 | 15,25 | 15,14 | 15,23 | 459 | 10.554.549 |
| 11/3/2026 | 15,88 | 15,93 | -0,50% | 15,60 | 16,14 | 15,90 | 15,88 | 15,94 | 310 | 7.753.150 |
| 10/3/2026 | 15,73 | 16,01 | +2,04% | 15,65 | 16,25 | 15,99 | 15,95 | 16,10 | 496 | 9.942.452 |
| 9/3/2026 | 15,18 | 15,69 | +0,19% | 15,18 | 15,76 | 15,47 | 15,56 | 15,78 | 437 | 9.216.874 |
| 6/3/2026 | 15,78 | 15,66 | -1,01% | 15,44 | 15,88 | 15,62 | 15,42 | 15,66 | 494 | 10.556.412 |
| 5/3/2026 | 16,38 | 15,82 | -2,89% | 15,76 | 16,38 | 15,93 | 15,79 | 15,99 | 463 | 9.910.862 |
| 4/3/2026 | 15,83 | 16,29 | +3,43% | 15,83 | 16,42 | 16,18 | 16,20 | 16,42 | 379 | 9.897.712 |
| 3/3/2026 | 16,38 | 15,75 | -5,46% | 15,20 | 16,38 | 15,81 | 15,68 | 15,79 | 582 | 11.970.593 |
| 2/3/2026 | 16,42 | 16,66 | -0,30% | 16,31 | 16,77 | 16,61 | 16,58 | 16,71 | 436 | 11.566.782 |
| 27/2/2026 | 16,71 | 16,71 | -1,12% | 16,48 | 16,79 | 16,63 | 16,51 | 16,72 | 397 | 11.083.473 |
| 26/2/2026 | 17,35 | 16,90 | -3,04% | 16,66 | 17,35 | 16,86 | 16,81 | 16,95 | 357 | 7.359.547 |
| 25/2/2026 | 17,01 | 17,43 | +2,71% | 16,53 | 17,43 | 16,91 | 17,38 | 17,43 | 337 | 7.991.018 |
| 24/2/2026 | 16,80 | 16,97 | +1,43% | 16,54 | 17,04 | 16,88 | 16,82 | 17,04 | 492 | 11.533.438 |
| 23/2/2026 | 16,56 | 16,73 | +0,78% | 16,20 | 16,79 | 16,57 | 16,59 | 16,75 | 530 | 10.398.368 |
| 20/2/2026 | 16,30 | 16,60 | +2,15% | 15,96 | 16,61 | 16,33 | 16,45 | 16,61 | 321 | 7.472.888 |
| 19/2/2026 | 16,07 | 16,25 | +0,12% | 15,82 | 16,29 | 16,09 | 16,09 | 16,25 | 462 | 9.018.438 |
| 18/2/2026 | 16,32 | 16,23 | -1,28% | 16,11 | 17,03 | 16,30 | 16,10 | 16,35 | 410 | 8.014.012 |
| 13/2/2026 | 16,53 | 16,44 | -4,70% | 16,13 | 16,53 | 16,32 | 16,25 | 16,44 | 314 | 8.676.389 |
| 11/2/2026 | 17,04 | 17,25 | +0,94% | 17,01 | 17,47 | 17,23 | 17,18 | 17,25 | 345 | 9.459.445 |
| 10/2/2026 | 17,33 | 17,09 | -0,93% | 16,60 | 17,37 | 16,96 | 16,82 | 17,09 | 510 | 10.731.811 |
| 9/2/2026 | 17,21 | 17,25 | +0,41% | 16,96 | 17,26 | 17,16 | 17,13 | 17,25 | 550 | 10.078.149 |
| 6/2/2026 | 17,08 | 17,18 | +0,82% | 16,82 | 17,20 | 17,04 | 17,04 | 17,18 | 195 | 5.784.884 |
| 5/2/2026 | 17,20 | 17,04 | +1,01% | 16,70 | 17,20 | 16,95 | 16,90 | 17,04 | 229 | 7.482.364 |
| 4/2/2026 | 17,17 | 16,87 | -2,60% | 16,64 | 17,37 | 16,84 | 16,71 | 16,87 | 324 | 6.628.688 |
| 3/2/2026 | 17,30 | 17,32 | +1,46% | 16,73 | 17,42 | 17,17 | 17,07 | 17,38 | 399 | 8.512.056 |
| 2/2/2026 | 16,95 | 17,07 | +0,71% | 16,74 | 17,09 | 16,88 | 16,97 | 17,07 | 482 | 9.235.807 |
| 30/1/2026 | 16,72 | 16,95 | -2,70% | 16,41 | 16,95 | 16,75 | 16,69 | 16,95 | 278 | 8.966.757 |
| 29/1/2026 | 17,01 | 17,42 | +1,87% | 16,34 | 17,42 | 16,84 | 17,42 | 17,45 | 347 | 7.969.335 |
| 28/1/2026 | 16,83 | 17,10 | -0,29% | 16,75 | 17,10 | 16,95 | 16,83 | 17,10 | 638 | 10.625.345 |
| 27/1/2026 | 17,12 | 17,15 | +0,94% | 16,89 | 17,32 | 17,09 | 16,92 | 17,15 | 432 | 8.361.414 |
| 26/1/2026 | 17,02 | 16,99 | -0,99% | 16,77 | 17,19 | 16,98 | 16,89 | 16,99 | 541 | 8.730.501 |
| 23/1/2026 | 16,21 | 17,16 | +2,82% | 16,21 | 17,28 | 16,82 | 16,93 | 17,16 | 330 | 10.118.767 |
| 22/1/2026 | 15,87 | 16,69 | +4,31% | 15,60 | 16,76 | 16,46 | 16,48 | 16,69 | 455 | 14.123.019 |
| 21/1/2026 | 15,32 | 16,00 | +3,96% | 15,32 | 16,00 | 15,70 | 15,89 | 16,00 | 313 | 9.101.703 |
| 20/1/2026 | 15,33 | 15,39 | +0,33% | 15,11 | 15,39 | 15,28 | 15,21 | 15,39 | 169 | 6.159.252 |
| 19/1/2026 | 15,11 | 15,34 | +0,07% | 15,11 | 15,41 | 15,30 | 15,16 | 15,34 | 357 | 6.046.744 |
| 16/1/2026 | 15,06 | 15,33 | +0,92% | 15,03 | 15,33 | 15,17 | 15,19 | 15,33 | 433 | 6.556.252 |
| 15/1/2026 | 15,03 | 15,19 | +1,06% | 15,01 | 15,36 | 15,19 | 15,10 | 15,19 | 238 | 6.402.405 |
| 14/1/2026 | 15,10 | 15,03 | -0,33% | 14,92 | 15,29 | 15,05 | 15,03 | 15,18 | 401 | 7.050.944 |
| 13/1/2026 | 15,38 | 15,08 | -2,65% | 14,95 | 15,38 | 15,10 | 15,00 | 15,08 | 295 | 5.682.758 |
| 12/1/2026 | 15,59 | 15,49 | -0,96% | 15,25 | 15,59 | 15,37 | 15,28 | 15,49 | 501 | 6.672.853 |
| 9/1/2026 | 15,45 | 15,64 | +2,02% | 15,23 | 15,70 | 15,56 | 15,50 | 15,64 | 267 | 6.899.580 |
| 8/1/2026 | 15,49 | 15,33 | -0,97% | 15,18 | 15,54 | 15,35 | 15,21 | 15,33 | 250 | 6.341.664 |
| 7/1/2026 | 15,49 | 15,48 | -0,77% | 15,22 | 15,49 | 15,39 | 15,22 | 15,48 | 258 | 8.832.044 |
| 6/1/2026 | 14,66 | 15,60 | +2,90% | 14,66 | 15,61 | 15,44 | 15,47 | 15,60 | 519 | 9.575.529 |
| 5/1/2026 | 14,90 | 15,16 | +1,34% | 14,86 | 15,22 | 15,05 | 15,01 | 15,16 | 415 | 5.464.208 |
| 2/1/2026 | 15,04 | 14,96 | -2,22% | 14,71 | 15,23 | 14,95 | 14,72 | 14,97 | 276 | 6.514.752 |
| 30/12/2025 | 14,92 | 15,30 | +2,00% | 14,92 | 15,41 | 15,14 | 15,16 | 15,30 | 185 | 5.154.701 |
| 29/12/2025 | 15,12 | 15,00 | -1,96% | 14,84 | 15,12 | 14,98 | 14,84 | 15,03 | 204 | 3.453.394 |
| 26/12/2025 | 14,83 | 15,30 | +1,12% | 14,63 | 15,30 | 15,05 | 14,99 | 15,30 | 143 | 4.081.668 |
| 23/12/2025 | 15,27 | 15,13 | +1,95% | 14,84 | 15,27 | 15,01 | 14,88 | 15,13 | 332 | 6.160.074 |
| 22/12/2025 | 15,35 | 14,84 | -2,30% | 14,70 | 15,35 | 14,87 | 14,79 | 14,84 | 222 | 6.225.032 |
| 19/12/2025 | 15,00 | 15,19 | +0,26% | 14,87 | 15,20 | 15,09 | 15,12 | 15,19 | 256 | 7.061.965 |
| 18/12/2025 | 15,12 | 15,15 | +0,20% | 14,66 | 15,40 | 15,00 | 15,00 | 15,15 | 240 | 6.201.400 |
| 17/12/2025 | 15,11 | 15,12 | +0,67% | 14,61 | 15,12 | 14,97 | 14,95 | 15,12 | 312 | 8.113.241 |
| 16/12/2025 | 16,08 | 15,02 | -6,71% | 14,98 | 16,08 | 15,46 | 15,01 | 15,40 | 250 | 7.730.215 |
| 15/12/2025 | 16,02 | 16,10 | +0,25% | 16,02 | 16,33 | 16,15 | 16,10 | 16,24 | 452 | 9.497.008 |
| 12/12/2025 | 15,59 | 16,06 | +4,08% | 15,47 | 16,06 | 15,82 | 15,90 | 16,06 | 206 | 6.142.981 |
| 11/12/2025 | 15,45 | 15,43 | -1,09% | 15,41 | 15,65 | 15,50 | 15,43 | 15,52 | 223 | 7.505.273 |
| 10/12/2025 | 15,70 | 15,60 | +0,32% | 15,42 | 15,80 | 15,57 | 15,43 | 15,60 | 294 | 8.516.529 |
| 9/12/2025 | 15,70 | 15,55 | -0,70% | 15,14 | 15,70 | 15,41 | 15,35 | 15,55 | 364 | 7.996.723 |
| 8/12/2025 | 15,79 | 15,66 | -0,57% | 15,41 | 15,95 | 15,62 | 15,45 | 15,66 | 467 | 8.169.997 |
| 5/12/2025 | 16,40 | 15,75 | -7,24% | 15,59 | 16,72 | 16,17 | 15,61 | 15,75 | 2.490 | 118.848.218 |
| 4/12/2025 | 16,41 | 16,98 | +2,47% | 16,36 | 16,98 | 16,72 | 16,42 | 16,98 | 301 | 7.789.828 |
| 3/12/2025 | 16,48 | 16,57 | +0,73% | 16,36 | 16,59 | 16,47 | 16,36 | 16,57 | 329 | 6.571.709 |
| 2/12/2025 | 16,32 | 16,45 | +1,17% | 16,12 | 16,45 | 16,33 | 16,32 | 16,45 | 318 | 7.221.644 |
| 1/12/2025 | 16,04 | 16,26 | +1,25% | 15,81 | 16,26 | 16,10 | 16,06 | 16,26 | 415 | 8.095.403 |
| 28/11/2025 | 16,25 | 16,06 | -0,99% | 16,06 | 16,26 | 16,14 | 16,06 | 16,10 | 189 | 5.141.437 |
| 27/11/2025 | 16,24 | 16,22 | -0,12% | 16,10 | 16,29 | 16,18 | 16,10 | 16,23 | 114 | 4.039.575 |
| 26/11/2025 | 15,92 | 16,24 | +0,43% | 15,92 | 16,29 | 16,17 | 16,14 | 16,24 | 324 | 6.931.189 |
| 25/11/2025 | 16,19 | 16,17 | +2,08% | 15,94 | 16,24 | 16,12 | 16,05 | 16,17 | 266 | 6.548.208 |
| 24/11/2025 | 15,60 | 15,84 | +2,52% | 15,60 | 16,06 | 15,89 | 15,81 | 15,99 | 312 | 7.819.209 |
| 21/11/2025 | 15,80 | 15,45 | -2,83% | 15,45 | 15,94 | 15,66 | 15,45 | 15,66 | 331 | 8.881.225 |
| 19/11/2025 | 15,94 | 15,90 | -1,06% | 15,47 | 16,04 | 15,83 | 15,90 | 16,00 | 309 | 9.091.145 |
| 18/11/2025 | 15,79 | 16,07 | +0,50% | 15,77 | 16,07 | 15,90 | 15,83 | 16,07 | 3.430 | 167.021.269 |
| 17/11/2025 | 16,33 | 15,99 | -0,25% | 15,79 | 16,33 | 15,97 | 15,85 | 15,99 | 670 | 8.134.847 |
| 14/11/2025 | 16,20 | 16,03 | +0,88% | 15,94 | 16,26 | 16,11 | 16,03 | 16,14 | 353 | 5.782.560 |
| 13/11/2025 | 16,27 | 15,89 | -2,58% | 15,83 | 16,33 | 16,03 | 15,89 | 16,09 | 410 | 6.885.879 |
| 12/11/2025 | 16,30 | 16,31 | -0,18% | 16,09 | 16,47 | 16,27 | 16,31 | 16,50 | 270 | 6.995.002 |
| 11/11/2025 | 15,81 | 16,34 | +1,24% | 15,81 | 16,70 | 16,37 | 16,19 | 16,34 | 906 | 10.079.371 |
| 10/11/2025 | 15,68 | 16,14 | +1,13% | 15,68 | 16,29 | 16,13 | 16,14 | 16,30 | 309 | 9.541.469 |
| 7/11/2025 | 16,02 | 15,96 | -1,78% | 15,63 | 16,14 | 15,88 | 15,80 | 15,96 | 360 | 7.527.596 |
| 6/11/2025 | 16,20 | 16,25 | +0,74% | 15,89 | 16,29 | 16,09 | 16,07 | 16,25 | 318 | 9.287.990 |
| 5/11/2025 | 16,20 | 16,13 | -0,98% | 15,84 | 16,36 | 16,13 | 16,03 | 16,13 | 407 | 10.442.529 |
| 4/11/2025 | 16,29 | 16,29 | +1,62% | 15,98 | 16,29 | 16,15 | 16,12 | 16,29 | 468 | 8.002.380 |
| 3/11/2025 | 15,88 | 16,03 | +1,52% | 15,88 | 16,25 | 16,08 | 16,03 | 16,07 | 601 | 20.026.596 |
| 31/10/2025 | 15,35 | 15,79 | +1,09% | 15,35 | 16,00 | 15,80 | 15,79 | 15,86 | 601 | 8.709.350 |
| 30/10/2025 | 15,42 | 15,62 | +0,51% | 15,10 | 15,65 | 15,44 | 15,47 | 15,62 | 279 | 7.641.671 |
| 29/10/2025 | 15,62 | 15,54 | -1,65% | 15,54 | 15,89 | 15,66 | 15,54 | 15,66 | 187 | 6.126.412 |
| 28/10/2025 | 15,42 | 15,80 | +2,20% | 15,42 | 15,89 | 15,66 | 15,74 | 15,80 | 374 | 7.141.419 |
| 27/10/2025 | 15,24 | 15,46 | +1,11% | 15,24 | 15,61 | 15,51 | 15,46 | 15,51 | 491 | 6.939.099 |
| 24/10/2025 | 15,02 | 15,29 | +0,33% | 15,02 | 15,44 | 15,30 | 15,22 | 15,30 | 315 | 6.148.466 |
| 23/10/2025 | 15,14 | 15,24 | -0,52% | 15,02 | 15,38 | 15,18 | 15,10 | 15,24 | 293 | 6.507.381 |
| 22/10/2025 | 14,93 | 15,32 | +1,26% | 14,92 | 15,32 | 15,15 | 15,10 | 15,32 | 398 | 7.529.573 |
| 21/10/2025 | 14,66 | 15,13 | +0,20% | 14,66 | 15,13 | 15,00 | 15,01 | 15,13 | 344 | 8.729.808 |
| 20/10/2025 | 14,39 | 15,10 | +4,93% | 14,39 | 15,16 | 14,95 | 14,86 | 15,10 | 441 | 7.343.031 |
| 17/10/2025 | 14,25 | 14,39 | -0,14% | 14,12 | 14,60 | 14,39 | 14,39 | 14,58 | 339 | 6.240.837 |
| 16/10/2025 | 13,92 | 14,41 | +2,27% | 13,92 | 14,41 | 14,26 | 14,23 | 14,41 | 425 | 6.110.313 |
| 15/10/2025 | 13,90 | 14,09 | +1,95% | 13,78 | 14,25 | 14,05 | 14,09 | 14,25 | 289 | 6.197.431 |
| 14/10/2025 | 14,10 | 13,82 | -0,86% | 13,82 | 14,10 | 13,90 | 13,82 | 13,97 | 441 | 4.653.512 |
| 13/10/2025 | 13,94 | 13,94 | -0,71% | 13,89 | 14,15 | 14,01 | 13,94 | 13,97 | 357 | 10.141.952 |
| 10/10/2025 | 14,01 | 14,04 | +0,72% | 13,84 | 14,19 | 13,95 | 13,85 | 14,04 | 246 | 5.558.347 |
| 9/10/2025 | 13,97 | 13,94 | -0,36% | 13,86 | 14,19 | 14,00 | 13,90 | 13,94 | 401 | 5.541.748 |
| 8/10/2025 | 13,79 | 13,99 | +1,75% | 13,77 | 13,99 | 13,89 | 13,80 | 13,99 | 162 | 4.666.985 |
| 7/10/2025 | 14,15 | 13,75 | -4,51% | 13,68 | 14,37 | 13,87 | 13,67 | 13,75 | 308 | 6.894.765 |
| 6/10/2025 | 14,39 | 14,40 | -1,77% | 14,26 | 14,62 | 14,37 | 14,39 | 14,40 | 394 | 4.929.065 |
| 3/10/2025 | 14,52 | 14,66 | +2,09% | 14,21 | 14,66 | 14,40 | 14,39 | 14,66 | 252 | 9.031.302 |
| 2/10/2025 | 14,76 | 14,36 | -2,97% | 14,36 | 14,79 | 14,52 | 14,36 | 14,47 | 396 | 7.478.153 |
| 1/10/2025 | 14,86 | 14,80 | -0,80% | 14,69 | 14,89 | 14,80 | 14,73 | 14,80 | 570 | 8.333.187 |
| 30/9/2025 | 15,00 | 14,92 | -0,33% | 14,77 | 15,17 | 14,97 | 14,79 | 14,92 | 256 | 8.257.672 |
| 29/9/2025 | 14,95 | 14,97 | +0,47% | 14,88 | 15,13 | 15,00 | 14,97 | 15,13 | 308 | 6.830.835 |
| 26/9/2025 | 14,79 | 14,90 | +0,68% | 14,60 | 14,90 | 14,76 | 14,76 | 14,90 | 201 | 4.952.494 |
| 25/9/2025 | 14,86 | 14,80 | +0,82% | 14,65 | 14,95 | 14,77 | 14,65 | 14,80 | 211 | 5.944.394 |
| 24/9/2025 | 14,96 | 14,68 | -2,07% | 14,68 | 15,07 | 14,80 | 14,68 | 14,79 | 384 | 8.247.019 |
| 23/9/2025 | 15,01 | 14,99 | -0,73% | 14,92 | 15,15 | 15,01 | 14,99 | 15,15 | 212 | 6.217.927 |
| 22/9/2025 | 15,16 | 15,10 | -1,37% | 14,91 | 15,20 | 15,00 | 14,91 | 15,10 | 197 | 6.003.889 |
| 19/9/2025 | 15,17 | 15,31 | +1,19% | 15,00 | 15,31 | 15,17 | 15,02 | 15,31 | 319 | 9.872.676 |
| 18/9/2025 | 14,65 | 15,13 | +1,54% | 14,65 | 15,20 | 15,08 | 15,12 | 15,13 | 448 | 10.090.029 |
| 17/9/2025 | 14,73 | 14,90 | -0,20% | 14,36 | 14,91 | 14,70 | 14,70 | 14,90 | 464 | 9.545.452 |
| 16/9/2025 | 15,06 | 14,93 | -0,99% | 14,74 | 15,06 | 14,85 | 14,88 | 14,93 | 370 | 5.716.089 |
| 15/9/2025 | 14,71 | 15,08 | +2,86% | 14,62 | 15,08 | 14,81 | 14,70 | 15,08 | 593 | 8.460.313 |