Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MOVI3 - MOVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,79 | 3,71 | -2,37% | 3,70 | 3,85 | 3,75 | 3,71 | 3,73 | 3.780 | 1.536.375.400 |
| 20/1/2025 | 3,60 | 3,80 | +4,40% | 3,55 | 3,83 | 3,73 | 3,78 | 3,80 | 4.362 | 1.627.830.500 |
| 17/1/2025 | 3,66 | 3,64 | 0,00% | 3,56 | 3,73 | 3,66 | 3,64 | 3,66 | 3.888 | 1.089.199.900 |
| 16/1/2025 | 3,78 | 3,64 | -4,21% | 3,62 | 3,78 | 3,68 | 3,62 | 3,65 | 2.754 | 1.099.689.500 |
| 15/1/2025 | 3,55 | 3,80 | +7,34% | 3,55 | 3,80 | 3,71 | 3,75 | 3,80 | 6.124 | 2.073.423.000 |
| 14/1/2025 | 3,36 | 3,54 | +5,99% | 3,30 | 3,54 | 3,43 | 3,52 | 3,55 | 4.915 | 1.478.510.400 |
| 13/1/2025 | 3,41 | 3,34 | -1,76% | 3,32 | 3,43 | 3,35 | 3,34 | 3,35 | 3.076 | 963.437.200 |
| 10/1/2025 | 3,51 | 3,40 | -3,13% | 3,39 | 3,52 | 3,44 | 3,40 | 3,41 | 4.000 | 1.693.363.200 |
| 9/1/2025 | 3,55 | 3,51 | -1,13% | 3,51 | 3,59 | 3,54 | 3,50 | 3,51 | 3.204 | 869.624.200 |
| 8/1/2025 | 3,69 | 3,55 | -4,31% | 3,44 | 3,69 | 3,53 | 3,55 | 3,57 | 7.078 | 2.907.588.300 |
| 7/1/2025 | 3,78 | 3,71 | -1,07% | 3,68 | 3,87 | 3,75 | 3,70 | 3,71 | 6.489 | 2.457.069.200 |
| 6/1/2025 | 3,70 | 3,75 | +3,88% | 3,66 | 3,80 | 3,72 | 3,73 | 3,75 | 6.461 | 1.956.953.400 |
| 3/1/2025 | 3,55 | 3,61 | +1,12% | 3,51 | 3,67 | 3,59 | 3,61 | 3,62 | 3.799 | 1.576.268.900 |
| 2/1/2025 | 3,49 | 3,57 | +0,85% | 3,39 | 3,60 | 3,52 | 3,55 | 3,57 | 7.380 | 1.997.796.200 |
| 30/12/2024 | 3,55 | 3,54 | -2,75% | 3,35 | 3,68 | 3,45 | 3,53 | 3,55 | 8.155 | 3.974.300.900 |
| 27/12/2024 | 3,73 | 3,64 | -1,89% | 3,62 | 3,82 | 3,68 | 3,63 | 3,64 | 8.239 | 3.205.672.000 |
| 26/12/2024 | 3,79 | 3,71 | -2,11% | 3,69 | 3,83 | 3,74 | 3,70 | 3,71 | 5.914 | 1.687.541.900 |
| 23/12/2024 | 3,89 | 3,79 | -3,81% | 3,75 | 3,95 | 3,80 | 3,78 | 3,79 | 9.639 | 2.252.817.300 |
| 20/12/2024 | 3,83 | 3,94 | +2,87% | 3,79 | 4,06 | 3,93 | 3,94 | 3,96 | 6.730 | 4.046.832.100 |
| 19/12/2024 | 3,69 | 3,83 | +3,79% | 3,68 | 3,87 | 3,78 | 3,81 | 3,83 | 8.636 | 3.127.648.800 |
| 18/12/2024 | 4,05 | 3,69 | -9,34% | 3,68 | 4,05 | 3,78 | 3,68 | 3,69 | 14.191 | 4.023.352.400 |
| 17/12/2024 | 4,02 | 4,07 | +1,50% | 3,92 | 4,12 | 4,02 | 4,06 | 4,09 | 7.296 | 3.221.198.800 |
| 16/12/2024 | 4,18 | 4,01 | -4,75% | 4,01 | 4,23 | 4,13 | 4,01 | 4,07 | 6.183 | 2.097.487.000 |
| 13/12/2024 | 4,52 | 4,21 | -6,44% | 4,21 | 4,52 | 4,35 | 4,21 | 4,27 | 7.709 | 3.340.838.700 |
| 12/12/2024 | 4,80 | 4,50 | -8,72% | 4,50 | 4,83 | 4,60 | 4,50 | 4,52 | 9.052 | 4.041.032.400 |
| 11/12/2024 | 4,91 | 4,93 | +1,86% | 4,78 | 5,16 | 4,93 | 4,92 | 4,93 | 10.200 | 3.960.444.600 |
| 10/12/2024 | 4,85 | 4,84 | +0,83% | 4,76 | 5,04 | 4,84 | 4,84 | 4,85 | 9.092 | 3.222.308.000 |
| 9/12/2024 | 5,03 | 4,80 | -4,57% | 4,78 | 5,07 | 4,89 | 4,80 | 4,81 | 11.382 | 3.779.422.600 |
| 6/12/2024 | 5,14 | 5,03 | -1,95% | 4,94 | 5,22 | 5,01 | 5,02 | 5,03 | 10.826 | 3.562.268.000 |
| 5/12/2024 | 5,07 | 5,13 | +4,48% | 5,00 | 5,22 | 5,12 | 5,12 | 5,14 | 8.088 | 3.117.386.600 |
| 4/12/2024 | 4,94 | 4,91 | -0,81% | 4,91 | 5,07 | 4,97 | 4,90 | 4,91 | 10.100 | 3.045.517.000 |
| 3/12/2024 | 5,11 | 4,95 | -2,94% | 4,79 | 5,20 | 4,94 | 4,95 | 4,97 | 11.970 | 6.273.596.000 |
| 2/12/2024 | 5,22 | 5,10 | -2,86% | 5,07 | 5,29 | 5,15 | 5,09 | 5,10 | 8.398 | 3.066.737.900 |
| 29/11/2024 | 5,41 | 5,25 | -3,67% | 4,88 | 5,43 | 5,16 | 5,24 | 5,25 | 32.457 | 10.331.460.600 |
| 28/11/2024 | 6,23 | 5,45 | -14,17% | 5,43 | 6,29 | 5,80 | 5,45 | 5,46 | 15.995 | 8.043.634.100 |
| 27/11/2024 | 6,84 | 6,35 | -6,89% | 6,32 | 6,95 | 6,53 | 6,34 | 6,35 | 14.065 | 5.232.176.400 |
| 26/11/2024 | 6,90 | 6,82 | -0,44% | 6,77 | 6,96 | 6,87 | 6,82 | 6,84 | 7.828 | 5.273.725.000 |
| 25/11/2024 | 6,91 | 6,85 | -1,86% | 6,77 | 7,04 | 6,89 | 6,84 | 6,85 | 17.121 | 8.577.634.600 |
| 22/11/2024 | 6,66 | 6,98 | +4,80% | 6,65 | 7,00 | 6,82 | 6,97 | 6,98 | 10.369 | 5.614.996.500 |
| 21/11/2024 | 6,56 | 6,66 | -0,30% | 6,41 | 6,68 | 6,56 | 6,62 | 6,66 | 11.234 | 4.447.704.100 |
| 19/11/2024 | 6,14 | 6,68 | +9,15% | 6,07 | 6,77 | 6,61 | 6,68 | 6,71 | 10.122 | 6.473.554.300 |
| 18/11/2024 | 6,10 | 6,12 | -0,16% | 5,97 | 6,19 | 6,08 | 6,11 | 6,15 | 12.164 | 3.478.526.400 |
| 14/11/2024 | 6,47 | 6,13 | -6,13% | 6,13 | 6,68 | 6,33 | 6,13 | 6,18 | 9.616 | 3.353.330.600 |
| 13/11/2024 | 6,47 | 6,53 | 0,00% | 6,36 | 6,62 | 6,48 | 6,47 | 6,53 | 13.268 | 4.874.960.300 |
| 12/11/2024 | 6,64 | 6,53 | +1,56% | 6,48 | 6,72 | 6,59 | 6,53 | 6,54 | 11.184 | 3.297.959.300 |
| 11/11/2024 | 6,46 | 6,43 | +0,78% | 6,22 | 6,59 | 6,46 | 6,39 | 6,44 | 12.114 | 3.063.154.700 |
| 8/11/2024 | 6,60 | 6,38 | -2,74% | 6,13 | 6,67 | 6,36 | 6,38 | 6,39 | 16.967 | 6.783.275.000 |
| 7/11/2024 | 6,48 | 6,56 | +0,92% | 6,36 | 6,72 | 6,53 | 6,55 | 6,56 | 13.981 | 5.386.262.300 |
| 6/11/2024 | 6,25 | 6,50 | -0,91% | 6,23 | 6,58 | 6,42 | 6,49 | 6,50 | 11.144 | 3.517.550.400 |
| 5/11/2024 | 6,32 | 6,56 | +2,66% | 6,21 | 6,63 | 6,44 | 6,55 | 6,57 | 9.097 | 3.183.719.200 |
| 4/11/2024 | 5,79 | 6,39 | +12,70% | 5,79 | 6,44 | 6,17 | 6,39 | 6,40 | 13.012 | 5.270.173.600 |
| 1/11/2024 | 6,01 | 5,67 | -5,50% | 5,67 | 6,03 | 5,73 | 5,67 | 5,69 | 8.182 | 3.329.118.500 |
| 31/10/2024 | 6,16 | 6,00 | -3,07% | 6,00 | 6,28 | 6,07 | 5,99 | 6,00 | 4.027 | 1.914.585.200 |
| 30/10/2024 | 6,01 | 6,19 | +3,17% | 5,97 | 6,21 | 6,14 | 6,17 | 6,20 | 6.808 | 2.329.952.100 |
| 29/10/2024 | 6,12 | 6,00 | -1,64% | 5,95 | 6,17 | 6,03 | 5,99 | 6,01 | 6.881 | 1.988.886.500 |
| 28/10/2024 | 6,05 | 6,10 | +3,39% | 6,02 | 6,21 | 6,13 | 6,09 | 6,13 | 6.238 | 2.839.691.000 |
| 25/10/2024 | 6,06 | 5,90 | -2,16% | 5,88 | 6,19 | 5,97 | 5,89 | 5,92 | 5.790 | 2.217.442.200 |
| 24/10/2024 | 5,77 | 6,03 | +4,69% | 5,74 | 6,04 | 5,89 | 6,02 | 6,03 | 5.431 | 2.213.837.100 |
| 23/10/2024 | 5,67 | 5,76 | +0,17% | 5,64 | 5,82 | 5,72 | 5,73 | 5,76 | 4.913 | 1.776.632.000 |
| 22/10/2024 | 5,82 | 5,75 | -1,88% | 5,67 | 6,00 | 5,79 | 5,74 | 5,76 | 5.697 | 2.328.998.100 |
| 21/10/2024 | 5,66 | 5,86 | +3,53% | 5,66 | 5,91 | 5,83 | 5,86 | 5,88 | 4.279 | 1.767.722.400 |
| 18/10/2024 | 5,87 | 5,66 | -3,25% | 5,66 | 5,96 | 5,74 | 5,66 | 5,67 | 7.889 | 2.594.541.000 |
| 17/10/2024 | 5,82 | 5,85 | -0,51% | 5,71 | 5,88 | 5,78 | 5,81 | 5,85 | 9.100 | 3.231.658.300 |
| 16/10/2024 | 5,67 | 5,88 | +3,70% | 5,57 | 5,95 | 5,80 | 5,87 | 5,88 | 8.672 | 3.421.738.500 |
| 15/10/2024 | 5,73 | 5,67 | -0,70% | 5,62 | 5,89 | 5,72 | 5,66 | 5,67 | 6.773 | 2.534.494.900 |
| 14/10/2024 | 5,51 | 5,71 | +3,44% | 5,50 | 5,79 | 5,66 | 5,70 | 5,74 | 7.594 | 2.700.093.200 |
| 11/10/2024 | 5,48 | 5,52 | +0,73% | 5,28 | 5,65 | 5,48 | 5,52 | 5,56 | 9.989 | 4.392.452.300 |
| 10/10/2024 | 5,92 | 5,48 | -6,80% | 5,47 | 5,97 | 5,62 | 5,47 | 5,48 | 10.097 | 5.215.817.400 |
| 9/10/2024 | 6,00 | 5,88 | -3,13% | 5,87 | 6,07 | 5,93 | 5,87 | 5,88 | 5.536 | 2.546.443.500 |
| 8/10/2024 | 5,93 | 6,07 | +2,02% | 5,85 | 6,09 | 6,02 | 6,07 | 6,08 | 7.884 | 2.416.210.300 |
| 7/10/2024 | 5,94 | 5,95 | +1,02% | 5,85 | 6,06 | 5,96 | 5,95 | 5,97 | 5.060 | 1.551.798.400 |
| 4/10/2024 | 5,86 | 5,89 | +0,51% | 5,85 | 5,98 | 5,90 | 5,88 | 5,89 | 4.966 | 1.752.766.800 |
| 3/10/2024 | 6,00 | 5,86 | -3,62% | 5,85 | 6,01 | 5,90 | 5,85 | 5,87 | 10.572 | 3.158.164.700 |
| 2/10/2024 | 6,25 | 6,08 | +0,33% | 6,08 | 6,39 | 6,23 | 6,08 | 6,09 | 9.140 | 3.953.730.900 |
| 1/10/2024 | 6,16 | 6,06 | -1,78% | 6,03 | 6,34 | 6,13 | 6,05 | 6,06 | 7.843 | 2.825.232.000 |
| 30/9/2024 | 6,26 | 6,17 | -2,37% | 6,04 | 6,29 | 6,15 | 6,16 | 6,21 | 10.160 | 2.786.611.900 |
| 26/9/2024 | 6,36 | 6,32 | +0,32% | 6,23 | 6,46 | 6,33 | 6,30 | 6,32 | 5.192 | 2.340.241.200 |
| 25/9/2024 | 6,45 | 6,30 | -2,17% | 6,23 | 6,54 | 6,34 | 6,29 | 6,30 | 8.308 | 3.313.425.200 |
| 24/9/2024 | 6,70 | 6,44 | -1,68% | 6,43 | 6,75 | 6,49 | 6,43 | 6,44 | 4.880 | 2.423.975.300 |
| 23/9/2024 | 6,54 | 6,55 | +0,31% | 6,40 | 6,62 | 6,52 | 6,55 | 6,57 | 5.699 | 1.650.043.900 |
| 20/9/2024 | 6,86 | 6,53 | -4,95% | 6,42 | 6,87 | 6,54 | 6,52 | 6,53 | 11.512 | 5.293.971.200 |
| 19/9/2024 | 7,25 | 6,87 | -3,38% | 6,84 | 7,28 | 6,96 | 6,86 | 6,87 | 5.884 | 2.374.613.200 |
| 18/9/2024 | 7,29 | 7,11 | -3,13% | 7,08 | 7,44 | 7,26 | 7,10 | 7,11 | 6.838 | 2.951.051.500 |
| 17/9/2024 | 7,17 | 7,34 | +1,80% | 7,03 | 7,34 | 7,20 | 7,31 | 7,35 | 4.690 | 1.911.479.200 |
| 16/9/2024 | 7,17 | 7,21 | 0,00% | 7,07 | 7,22 | 7,15 | 7,19 | 7,21 | 3.617 | 1.391.842.800 |
| 13/9/2024 | 6,80 | 7,21 | +7,45% | 6,80 | 7,35 | 7,19 | 7,20 | 7,22 | 13.154 | 4.757.365.800 |
| 12/9/2024 | 6,96 | 6,71 | -3,45% | 6,70 | 6,99 | 6,77 | 6,71 | 6,76 | 5.178 | 2.282.277.100 |
| 11/9/2024 | 6,91 | 6,95 | +1,16% | 6,88 | 7,06 | 6,94 | 6,95 | 7,00 | 5.339 | 1.633.884.300 |
| 10/9/2024 | 6,93 | 6,87 | -1,15% | 6,73 | 6,94 | 6,83 | 6,86 | 6,88 | 5.396 | 1.983.143.200 |
| 9/9/2024 | 6,91 | 6,95 | +0,14% | 6,84 | 7,03 | 6,92 | 6,92 | 6,95 | 6.145 | 1.928.063.000 |
| 6/9/2024 | 7,25 | 6,94 | -3,48% | 6,85 | 7,26 | 6,99 | 6,93 | 6,94 | 6.069 | 2.217.214.300 |
| 5/9/2024 | 7,15 | 7,19 | +0,14% | 7,03 | 7,25 | 7,15 | 7,17 | 7,20 | 6.602 | 1.953.192.800 |
| 4/9/2024 | 6,92 | 7,18 | +4,21% | 6,92 | 7,29 | 7,15 | 7,18 | 7,19 | 6.264 | 2.502.913.000 |
| 3/9/2024 | 6,95 | 6,89 | -1,01% | 6,78 | 7,11 | 6,90 | 6,88 | 6,89 | 7.034 | 2.694.586.700 |
| 2/9/2024 | 7,12 | 6,96 | -2,52% | 6,96 | 7,12 | 7,01 | 6,96 | 6,98 | 3.544 | 1.501.755.400 |
| 30/8/2024 | 6,91 | 7,14 | +2,00% | 6,86 | 7,15 | 7,05 | 7,13 | 7,14 | 8.826 | 3.004.552.600 |
| 29/8/2024 | 7,37 | 7,00 | -4,76% | 6,98 | 7,37 | 7,06 | 6,99 | 7,00 | 12.884 | 3.211.196.400 |
| 28/8/2024 | 7,54 | 7,35 | -3,16% | 7,28 | 7,57 | 7,38 | 7,34 | 7,35 | 7.501 | 2.227.617.200 |
| 27/8/2024 | 7,42 | 7,59 | +2,29% | 7,42 | 7,68 | 7,59 | 7,57 | 7,60 | 6.488 | 2.173.617.900 |
| 26/8/2024 | 7,61 | 7,42 | -2,11% | 7,28 | 7,66 | 7,39 | 7,40 | 7,42 | 5.367 | 2.304.922.000 |
| 23/8/2024 | 7,31 | 7,58 | +3,98% | 7,27 | 7,68 | 7,53 | 7,58 | 7,61 | 5.511 | 2.485.918.200 |
| 22/8/2024 | 7,60 | 7,29 | -5,32% | 7,29 | 7,69 | 7,44 | 7,29 | 7,31 | 6.035 | 2.751.629.500 |
| 21/8/2024 | 7,63 | 7,70 | +0,79% | 7,47 | 7,79 | 7,61 | 7,64 | 7,71 | 8.003 | 3.593.635.100 |
| 20/8/2024 | 7,65 | 7,64 | -0,91% | 7,61 | 7,82 | 7,66 | 7,61 | 7,64 | 10.590 | 2.535.526.800 |
| 19/8/2024 | 7,31 | 7,71 | +5,47% | 7,31 | 7,71 | 7,57 | 7,70 | 7,72 | 12.033 | 3.249.400.000 |
| 16/8/2024 | 7,36 | 7,31 | 0,00% | 7,29 | 7,56 | 7,39 | 7,30 | 7,31 | 5.743 | 2.911.489.400 |
| 15/8/2024 | 7,38 | 7,31 | -0,81% | 7,28 | 7,56 | 7,43 | 7,31 | 7,33 | 5.539 | 2.485.227.500 |
| 14/8/2024 | 7,30 | 7,37 | -0,41% | 7,03 | 7,43 | 7,28 | 7,34 | 7,38 | 9.212 | 5.069.114.500 |
| 13/8/2024 | 7,62 | 7,40 | -2,37% | 7,37 | 7,77 | 7,54 | 7,39 | 7,40 | 9.576 | 3.006.521.200 |
| 12/8/2024 | 7,60 | 7,58 | +1,07% | 7,42 | 7,71 | 7,56 | 7,57 | 7,58 | 6.559 | 2.793.484.100 |
| 9/8/2024 | 7,30 | 7,50 | +3,59% | 7,18 | 7,50 | 7,37 | 7,48 | 7,50 | 1 | 5.021.738.500 |
| 8/8/2024 | 7,36 | 7,24 | -1,63% | 7,23 | 7,76 | 7,38 | 7,23 | 7,24 | 1.740 | 4.096.993.400 |
| 7/8/2024 | 6,93 | 7,36 | +16,83% | 6,81 | 7,40 | 7,23 | 7,35 | 7,36 | 9.451 | 11.019.454.300 |
| 6/8/2024 | 6,48 | 6,30 | -2,02% | 6,26 | 6,62 | 6,37 | 6,30 | 6,32 | 6.749 | 3.041.000.300 |
| 5/8/2024 | 6,23 | 6,43 | -2,87% | 6,17 | 6,52 | 6,39 | 6,43 | 6,44 | 6.285 | 2.335.974.000 |
| 2/8/2024 | 6,33 | 6,62 | +4,91% | 6,29 | 6,62 | 6,48 | 6,60 | 6,62 | 7.301 | 3.596.970.300 |
| 1/8/2024 | 6,55 | 6,31 | -3,37% | 6,21 | 6,78 | 6,46 | 6,30 | 6,32 | 8.055 | 3.067.796.800 |
| 31/7/2024 | 6,25 | 6,53 | +5,83% | 6,22 | 6,66 | 6,48 | 6,53 | 6,54 | 7.326 | 3.239.202.800 |
| 30/7/2024 | 6,16 | 6,17 | -0,48% | 6,09 | 6,24 | 6,17 | 6,16 | 6,17 | 5.706 | 2.446.941.800 |
| 29/7/2024 | 6,35 | 6,20 | -2,36% | 6,19 | 6,55 | 6,29 | 6,19 | 6,20 | 8.712 | 2.802.685.000 |
| 26/7/2024 | 5,96 | 6,35 | +7,63% | 5,91 | 6,49 | 6,24 | 6,34 | 6,36 | 7.151 | 4.188.669.300 |
| 25/7/2024 | 5,96 | 5,90 | -1,34% | 5,88 | 6,03 | 5,93 | 5,90 | 5,92 | 5.410 | 2.306.888.000 |
| 24/7/2024 | 6,12 | 5,98 | -2,29% | 5,95 | 6,20 | 6,05 | 5,98 | 6,04 | 9.038 | 3.281.831.400 |
| 23/7/2024 | 6,22 | 6,12 | -2,39% | 6,12 | 6,37 | 6,24 | 6,12 | 6,13 | 5.162 | 1.983.317.100 |
| 22/7/2024 | 6,09 | 6,27 | +3,13% | 6,09 | 6,32 | 6,22 | 6,27 | 6,26 | 5.657 | 2.841.630.400 |