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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 14,66 | 14,46 | -0,41% | 14,46 | 14,73 | 14,55 | 14,46 | 14,54 | 195 | 5.499.767 |
| 17/7/2026 | 14,81 | 14,52 | -1,49% | 14,52 | 14,82 | 14,63 | 14,52 | 14,55 | 254 | 5.436.807 |
| 16/7/2026 | 14,90 | 14,74 | -1,86% | 14,70 | 15,01 | 14,81 | 14,74 | 14,76 | 228 | 5.324.035 |
| 15/7/2026 | 15,25 | 15,02 | -1,05% | 14,91 | 15,25 | 15,06 | 14,94 | 15,02 | 264 | 7.986.822 |
| 14/7/2026 | 15,23 | 15,18 | +1,13% | 14,89 | 15,23 | 15,09 | 15,02 | 15,18 | 206 | 5.795.122 |
| 13/7/2026 | 15,15 | 15,01 | -1,05% | 14,83 | 15,25 | 15,00 | 14,99 | 15,01 | 304 | 6.478.709 |
| 10/7/2026 | 14,87 | 15,17 | +2,99% | 14,82 | 15,21 | 15,02 | 15,02 | 15,17 | 219 | 7.098.799 |
| 9/7/2026 | 14,46 | 14,73 | +1,45% | 14,37 | 14,84 | 14,63 | 14,53 | 14,73 | 333 | 8.473.287 |
| 8/7/2026 | 14,63 | 14,52 | -0,95% | 14,28 | 14,64 | 14,42 | 14,40 | 14,52 | 322 | 6.792.817 |
| 7/7/2026 | 14,80 | 14,66 | +0,41% | 14,54 | 14,86 | 14,67 | 14,50 | 14,66 | 230 | 6.523.694 |
| 6/7/2026 | 14,78 | 14,60 | -1,35% | 14,50 | 14,82 | 14,64 | 14,58 | 14,60 | 294 | 6.309.938 |
| 3/7/2026 | 14,70 | 14,80 | +0,89% | 14,60 | 14,94 | 14,78 | 14,80 | 14,90 | 169 | 5.353.457 |
| 2/7/2026 | 14,61 | 14,67 | +0,89% | 14,44 | 14,67 | 14,58 | 14,65 | 14,67 | 248 | 5.814.928 |
| 1/7/2026 | 14,58 | 14,54 | -1,42% | 14,31 | 14,61 | 14,44 | 14,46 | 14,54 | 554 | 7.775.250 |
| 30/6/2026 | 14,64 | 14,75 | -0,47% | 14,38 | 14,75 | 14,64 | 14,60 | 14,75 | 484 | 6.622.384 |
| 29/6/2026 | 14,41 | 14,82 | +1,23% | 14,41 | 14,90 | 14,75 | 14,70 | 14,82 | 251 | 4.967.505 |
| 26/6/2026 | 14,21 | 14,64 | +2,31% | 14,18 | 14,65 | 14,49 | 14,48 | 14,64 | 382 | 5.612.208 |
| 25/6/2026 | 14,41 | 14,31 | +0,56% | 14,31 | 14,63 | 14,42 | 14,31 | 14,45 | 273 | 6.141.142 |
| 24/6/2026 | 14,02 | 14,23 | -0,56% | 13,84 | 14,40 | 14,25 | 14,23 | 14,38 | 232 | 4.767.386 |
| 23/6/2026 | 13,89 | 14,31 | +2,73% | 13,78 | 14,31 | 14,16 | 14,15 | 14,31 | 246 | 5.410.586 |
| 22/6/2026 | 13,55 | 13,93 | +1,75% | 13,55 | 13,98 | 13,85 | 13,77 | 13,93 | 227 | 4.807.254 |
| 19/6/2026 | 13,70 | 13,69 | -1,01% | 13,50 | 13,83 | 13,66 | 13,66 | 13,74 | 257 | 4.582.017 |
| 18/6/2026 | 13,97 | 13,83 | -0,36% | 13,50 | 14,04 | 13,80 | 13,72 | 13,83 | 269 | 4.590.573 |
| 17/6/2026 | 13,95 | 13,88 | 0,00% | 13,72 | 14,22 | 14,00 | 13,85 | 13,88 | 268 | 5.835.994 |
| 16/6/2026 | 14,09 | 13,88 | -0,50% | 13,87 | 14,10 | 13,97 | 13,88 | 14,00 | 259 | 5.738.128 |
| 15/6/2026 | 14,12 | 13,95 | +0,36% | 13,95 | 14,56 | 14,16 | 13,95 | 13,98 | 241 | 4.829.391 |
| 12/6/2026 | 14,00 | 13,90 | -2,04% | 13,88 | 14,14 | 14,00 | 13,90 | 14,00 | 406 | 4.459.345 |
| 11/6/2026 | 13,81 | 14,19 | +3,13% | 13,70 | 14,19 | 13,95 | 13,99 | 14,19 | 288 | 4.679.923 |
| 10/6/2026 | 14,00 | 13,76 | -1,22% | 13,76 | 14,00 | 13,83 | 13,76 | 13,86 | 356 | 5.233.936 |
| 9/6/2026 | 13,95 | 13,93 | -0,07% | 13,93 | 14,14 | 14,00 | 13,93 | 14,03 | 326 | 5.990.281 |
| 8/6/2026 | 13,86 | 13,94 | +0,07% | 13,81 | 14,60 | 13,95 | 13,80 | 13,94 | 465 | 6.821.010 |
| 5/6/2026 | 13,91 | 13,93 | +0,87% | 13,77 | 14,17 | 13,97 | 13,93 | 14,15 | 256 | 5.902.716 |
| 3/6/2026 | 14,00 | 13,81 | -2,40% | 13,81 | 14,11 | 13,92 | 13,81 | 13,88 | 361 | 6.557.204 |
| 2/6/2026 | 14,28 | 14,15 | +1,51% | 14,04 | 14,38 | 14,19 | 14,15 | 14,32 | 243 | 6.905.025 |
| 1/6/2026 | 14,20 | 13,94 | -1,76% | 13,94 | 14,34 | 14,05 | 13,94 | 14,14 | 538 | 8.354.915 |
| 29/5/2026 | 14,28 | 14,19 | +0,42% | 13,76 | 14,29 | 14,07 | 14,14 | 14,19 | 504 | 10.619.367 |
| 28/5/2026 | 14,40 | 14,13 | -1,67% | 14,13 | 14,57 | 14,29 | 14,13 | 14,23 | 303 | 5.572.233 |
| 27/5/2026 | 14,62 | 14,37 | -1,17% | 14,25 | 14,80 | 14,45 | 14,25 | 14,37 | 355 | 5.738.540 |
| 26/5/2026 | 14,69 | 14,54 | -2,35% | 14,42 | 14,71 | 14,53 | 14,51 | 14,54 | 280 | 6.313.020 |
| 25/5/2026 | 14,73 | 14,89 | +2,55% | 14,63 | 14,95 | 14,79 | 14,65 | 14,89 | 217 | 4.453.716 |
| 22/5/2026 | 14,91 | 14,52 | -3,97% | 14,43 | 14,99 | 14,62 | 14,45 | 14,52 | 304 | 5.732.860 |
| 21/5/2026 | 15,12 | 15,12 | -0,40% | 14,86 | 15,16 | 15,01 | 14,93 | 15,12 | 300 | 6.192.145 |
| 20/5/2026 | 14,70 | 15,18 | +3,97% | 14,70 | 15,40 | 15,18 | 15,18 | 15,30 | 450 | 9.822.479 |
| 19/5/2026 | 14,60 | 14,60 | -1,22% | 14,44 | 14,74 | 14,61 | 14,60 | 14,75 | 383 | 5.156.432 |
| 18/5/2026 | 14,60 | 14,78 | -0,67% | 14,55 | 14,85 | 14,73 | 14,65 | 14,78 | 298 | 5.129.075 |
| 15/5/2026 | 14,59 | 14,88 | +1,36% | 14,33 | 14,88 | 14,66 | 14,67 | 14,88 | 369 | 7.955.059 |
| 14/5/2026 | 14,72 | 14,68 | -0,20% | 14,68 | 14,90 | 14,76 | 14,68 | 14,84 | 237 | 6.221.726 |
| 13/5/2026 | 15,15 | 14,71 | -2,58% | 14,64 | 15,27 | 14,90 | 14,68 | 14,82 | 414 | 7.874.177 |
| 12/5/2026 | 15,39 | 15,10 | -1,63% | 15,10 | 15,48 | 15,24 | 15,10 | 15,14 | 286 | 7.289.298 |
| 11/5/2026 | 15,79 | 15,35 | -3,46% | 15,33 | 15,97 | 15,54 | 15,35 | 15,57 | 497 | 7.664.006 |
| 8/5/2026 | 15,83 | 15,90 | +1,66% | 15,83 | 16,09 | 15,92 | 15,85 | 15,90 | 310 | 5.756.809 |
| 7/5/2026 | 16,03 | 15,64 | -2,19% | 15,61 | 16,08 | 15,74 | 15,62 | 15,77 | 441 | 7.090.410 |
| 6/5/2026 | 15,72 | 15,99 | +1,98% | 15,60 | 16,13 | 15,97 | 15,85 | 15,99 | 277 | 6.955.455 |
| 5/5/2026 | 15,76 | 15,68 | -0,76% | 15,45 | 15,79 | 15,61 | 15,51 | 15,68 | 380 | 8.245.685 |
| 4/5/2026 | 16,11 | 15,80 | -2,35% | 15,63 | 16,20 | 15,81 | 15,75 | 15,80 | 605 | 11.998.855 |
| 30/4/2026 | 15,75 | 16,18 | +4,72% | 15,54 | 16,18 | 16,01 | 15,95 | 16,18 | 475 | 9.392.605 |
| 29/4/2026 | 15,85 | 15,45 | -3,01% | 15,43 | 15,89 | 15,62 | 15,45 | 15,60 | 377 | 6.418.384 |
| 28/4/2026 | 15,95 | 15,93 | -1,12% | 15,65 | 16,00 | 15,86 | 15,93 | 16,05 | 163 | 4.624.317 |
| 27/4/2026 | 16,48 | 16,11 | -2,60% | 15,99 | 16,60 | 16,14 | 16,01 | 16,11 | 236 | 7.105.696 |
| 24/4/2026 | 16,48 | 16,54 | -0,12% | 16,20 | 16,54 | 16,42 | 16,34 | 16,54 | 315 | 7.036.604 |
| 23/4/2026 | 16,80 | 16,56 | -1,95% | 16,39 | 16,92 | 16,57 | 16,39 | 16,56 | 421 | 6.902.800 |
| 22/4/2026 | 17,38 | 16,89 | -3,60% | 16,71 | 17,45 | 16,96 | 16,78 | 16,89 | 452 | 10.601.583 |
| 20/4/2026 | 17,50 | 17,52 | -0,90% | 17,40 | 17,58 | 17,48 | 17,42 | 17,52 | 354 | 7.756.175 |
| 17/4/2026 | 17,29 | 17,68 | +2,55% | 17,10 | 17,84 | 17,60 | 17,58 | 17,68 | 450 | 10.434.165 |
| 16/4/2026 | 17,69 | 17,24 | -2,43% | 17,13 | 17,69 | 17,32 | 17,16 | 17,24 | 258 | 8.132.960 |
| 15/4/2026 | 17,54 | 17,67 | +0,68% | 17,41 | 17,78 | 17,59 | 17,65 | 17,67 | 397 | 13.892.473 |
| 14/4/2026 | 16,90 | 17,55 | +3,36% | 16,78 | 17,55 | 17,27 | 17,53 | 17,55 | 380 | 9.929.544 |
| 13/4/2026 | 16,94 | 16,98 | -0,53% | 16,66 | 16,98 | 16,85 | 16,87 | 16,98 | 490 | 9.329.320 |
| 10/4/2026 | 16,67 | 17,07 | +2,28% | 16,61 | 17,13 | 16,99 | 16,94 | 17,07 | 699 | 11.996.719 |
| 9/4/2026 | 16,73 | 16,69 | +1,09% | 16,37 | 16,73 | 16,59 | 16,56 | 16,69 | 338 | 8.494.715 |
| 8/4/2026 | 16,22 | 16,51 | +3,38% | 16,22 | 17,00 | 16,57 | 16,41 | 16,51 | 442 | 11.309.321 |
| 7/4/2026 | 16,08 | 15,97 | -0,99% | 15,85 | 16,14 | 15,99 | 15,97 | 16,14 | 201 | 4.732.627 |
| 6/4/2026 | 16,34 | 16,13 | -0,43% | 15,90 | 16,35 | 16,06 | 16,04 | 16,13 | 211 | 6.408.176 |
| 2/4/2026 | 15,26 | 16,20 | +0,62% | 15,26 | 16,24 | 15,97 | 16,06 | 16,20 | 651 | 9.610.173 |
| 1/4/2026 | 16,00 | 16,10 | +1,00% | 15,92 | 16,70 | 16,34 | 16,10 | 16,20 | 559 | 12.688.858 |
| 31/3/2026 | 15,33 | 15,94 | +5,70% | 15,00 | 15,95 | 15,74 | 15,77 | 15,94 | 327 | 7.752.568 |
| 30/3/2026 | 15,36 | 15,08 | -0,13% | 15,08 | 15,42 | 15,22 | 15,08 | 15,30 | 249 | 7.280.300 |
| 27/3/2026 | 15,21 | 15,10 | -0,92% | 15,05 | 15,42 | 15,17 | 15,10 | 15,19 | 224 | 5.544.973 |
| 26/3/2026 | 15,21 | 15,24 | -3,61% | 15,21 | 15,59 | 15,37 | 15,24 | 15,41 | 271 | 6.088.625 |
| 25/3/2026 | 15,44 | 15,81 | +3,81% | 15,21 | 15,81 | 15,72 | 15,65 | 15,81 | 275 | 6.223.589 |
| 24/3/2026 | 15,36 | 15,23 | -1,17% | 15,09 | 15,42 | 15,25 | 15,23 | 15,40 | 447 | 6.798.928 |
| 23/3/2026 | 14,79 | 15,41 | +4,05% | 14,79 | 15,72 | 15,41 | 15,41 | 15,63 | 415 | 8.492.216 |
| 20/3/2026 | 15,09 | 14,81 | -2,63% | 14,62 | 15,16 | 14,80 | 14,75 | 14,81 | 389 | 8.844.401 |
| 19/3/2026 | 15,00 | 15,21 | -0,65% | 14,10 | 15,36 | 14,95 | 15,10 | 15,21 | 435 | 8.623.585 |
| 18/3/2026 | 15,19 | 15,31 | +1,19% | 14,99 | 15,41 | 15,25 | 15,15 | 15,31 | 237 | 7.461.203 |
| 17/3/2026 | 15,12 | 15,13 | -1,11% | 15,00 | 15,48 | 15,25 | 15,13 | 15,23 | 531 | 8.649.301 |
| 16/3/2026 | 15,02 | 15,30 | +2,89% | 14,90 | 15,31 | 15,21 | 15,14 | 15,30 | 483 | 8.783.629 |
| 13/3/2026 | 14,95 | 14,87 | -1,78% | 14,87 | 15,34 | 15,05 | 14,87 | 15,05 | 428 | 9.005.493 |
| 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 |