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.
MOVI3 - MOVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 9,56 | 9,30 | -5,30% | 9,11 | 9,63 | 9,31 | 9,30 | 9,32 | 12.317 | 7.134.737.400 |
| 2/6/2026 | 9,56 | 9,82 | +2,94% | 9,53 | 9,95 | 9,79 | 9,81 | 9,82 | 12.333 | 5.701.443.900 |
| 1/6/2026 | 9,52 | 9,54 | +0,32% | 9,30 | 9,64 | 9,48 | 9,46 | 9,55 | 7.139 | 3.001.978.200 |
| 29/5/2026 | 9,81 | 9,51 | -3,06% | 9,34 | 9,84 | 9,50 | 9,50 | 9,51 | 8.643 | 8.949.234.100 |
| 28/5/2026 | 9,97 | 9,81 | -1,80% | 9,78 | 10,23 | 9,92 | 9,80 | 9,81 | 5.093 | 3.166.676.200 |
| 27/5/2026 | 10,32 | 9,99 | -0,40% | 9,84 | 10,36 | 10,01 | 9,95 | 9,99 | 6.882 | 4.656.523.100 |
| 26/5/2026 | 10,32 | 10,03 | -4,39% | 9,77 | 10,32 | 10,18 | 10,02 | 10,04 | 9.282 | 12.985.934.200 |
| 25/5/2026 | 9,75 | 10,49 | +11,01% | 9,65 | 10,56 | 10,15 | 10,47 | 10,49 | 9.115 | 5.638.365.600 |
| 22/5/2026 | 9,45 | 9,45 | -1,36% | 9,33 | 9,66 | 9,43 | 9,39 | 9,45 | 4.667 | 2.384.329.700 |
| 21/5/2026 | 9,45 | 9,58 | +0,31% | 9,21 | 9,77 | 9,49 | 9,53 | 9,58 | 8.304 | 4.366.647.300 |
| 20/5/2026 | 9,16 | 9,55 | +6,47% | 9,15 | 9,77 | 9,55 | 9,55 | 9,57 | 8.015 | 5.004.781.800 |
| 19/5/2026 | 9,31 | 8,97 | -6,07% | 8,95 | 9,41 | 9,17 | 8,96 | 8,98 | 11.057 | 5.918.637.000 |
| 18/5/2026 | 9,68 | 9,55 | -1,24% | 9,44 | 9,75 | 9,55 | 9,50 | 9,55 | 5.619 | 2.185.181.100 |
| 15/5/2026 | 9,35 | 9,67 | -1,93% | 9,27 | 9,81 | 9,64 | 9,66 | 9,70 | 7.733 | 3.585.169.400 |
| 14/5/2026 | 10,11 | 9,86 | 0,00% | 9,70 | 10,22 | 9,91 | 9,86 | 9,87 | 13.064 | 8.853.621.500 |
| 13/5/2026 | 10,42 | 9,86 | -5,37% | 9,81 | 10,49 | 10,06 | 9,85 | 9,87 | 13.759 | 8.024.907.600 |
| 12/5/2026 | 10,42 | 10,42 | -1,23% | 10,36 | 10,96 | 10,58 | 10,42 | 10,49 | 11.567 | 6.460.833.300 |
| 11/5/2026 | 11,59 | 10,55 | -10,14% | 10,55 | 11,66 | 10,86 | 10,55 | 10,57 | 11.754 | 9.832.870.400 |
| 8/5/2026 | 12,00 | 11,74 | +0,34% | 11,70 | 12,24 | 11,91 | 11,74 | 11,75 | 10.547 | 5.961.288.800 |
| 7/5/2026 | 12,09 | 11,70 | -3,31% | 11,64 | 12,18 | 11,86 | 11,68 | 11,70 | 13.265 | 6.752.369.600 |
| 6/5/2026 | 12,31 | 12,10 | +0,25% | 12,04 | 12,50 | 12,23 | 12,10 | 12,11 | 11.870 | 6.719.484.600 |
| 5/5/2026 | 12,05 | 12,07 | +4,32% | 11,39 | 12,19 | 11,84 | 12,07 | 12,09 | 18.671 | 13.810.161.400 |
| 4/5/2026 | 12,13 | 11,57 | -4,70% | 11,46 | 12,33 | 11,72 | 11,56 | 11,57 | 17.841 | 8.284.994.900 |
| 30/4/2026 | 12,51 | 12,14 | -0,74% | 11,68 | 12,53 | 11,96 | 12,09 | 12,14 | 18.148 | 14.109.858.500 |
| 29/4/2026 | 12,70 | 12,23 | -5,49% | 12,16 | 12,79 | 12,42 | 12,21 | 12,23 | 10.819 | 5.788.291.600 |
| 28/4/2026 | 12,72 | 12,94 | +0,47% | 12,22 | 12,97 | 12,67 | 12,93 | 12,95 | 12.093 | 6.741.842.500 |
| 27/4/2026 | 13,45 | 12,88 | -4,94% | 12,73 | 13,51 | 12,95 | 12,86 | 12,89 | 10.909 | 6.275.770.600 |
| 24/4/2026 | 13,85 | 13,55 | -1,88% | 13,29 | 13,90 | 13,54 | 13,54 | 13,56 | 6.684 | 4.518.880.200 |
| 23/4/2026 | 14,26 | 13,81 | -3,83% | 13,65 | 14,39 | 13,91 | 13,75 | 13,82 | 9.255 | 5.293.900.600 |
| 22/4/2026 | 14,43 | 14,36 | -0,49% | 14,12 | 14,70 | 14,33 | 14,30 | 14,37 | 10.881 | 6.376.571.900 |
| 20/4/2026 | 13,94 | 14,43 | +2,63% | 13,85 | 14,67 | 14,40 | 14,43 | 14,49 | 8.472 | 6.540.691.300 |
| 17/4/2026 | 13,71 | 14,06 | +5,87% | 13,69 | 14,48 | 14,12 | 14,05 | 14,06 | 16.812 | 11.785.709.500 |
| 16/4/2026 | 13,49 | 13,28 | -1,12% | 13,11 | 13,86 | 13,40 | 13,17 | 13,30 | 14.215 | 7.476.088.500 |
| 15/4/2026 | 13,33 | 13,43 | +0,37% | 13,21 | 13,52 | 13,39 | 13,33 | 13,43 | 9.745 | 5.159.774.200 |
| 14/4/2026 | 12,92 | 13,38 | +4,04% | 12,89 | 13,45 | 13,24 | 13,35 | 13,40 | 9.863 | 11.310.862.800 |
| 13/4/2026 | 12,67 | 12,86 | +1,50% | 12,36 | 12,90 | 12,69 | 12,86 | 12,88 | 12.356 | 7.636.807.700 |
| 10/4/2026 | 12,78 | 12,67 | -0,16% | 12,36 | 12,94 | 12,56 | 12,66 | 12,67 | 14.618 | 10.477.489.400 |
| 9/4/2026 | 12,51 | 12,69 | +1,93% | 12,28 | 12,84 | 12,56 | 12,67 | 12,71 | 12.710 | 9.334.890.900 |
| 8/4/2026 | 13,01 | 12,45 | +3,15% | 12,17 | 13,19 | 12,60 | 12,45 | 12,47 | 23.160 | 17.676.746.900 |
| 7/4/2026 | 12,00 | 12,07 | 0,00% | 11,90 | 12,21 | 11,98 | 12,05 | 12,08 | 15.447 | 7.844.148.700 |
| 6/4/2026 | 13,09 | 12,07 | -7,15% | 11,92 | 13,35 | 12,25 | 12,06 | 12,07 | 16.290 | 31.461.757.600 |
| 2/4/2026 | 12,96 | 13,00 | -4,13% | 12,90 | 13,69 | 13,20 | 12,99 | 13,00 | 12.904 | 8.468.954.000 |
| 1/4/2026 | 13,08 | 13,56 | +5,03% | 13,02 | 14,10 | 13,70 | 13,55 | 13,60 | 19.013 | 10.566.048.800 |
| 31/3/2026 | 12,76 | 12,91 | +4,11% | 12,39 | 13,12 | 12,80 | 12,91 | 12,96 | 11.374 | 6.288.697.400 |
| 30/3/2026 | 12,46 | 12,40 | +1,72% | 12,14 | 12,57 | 12,41 | 12,39 | 12,42 | 10.741 | 5.347.724.100 |
| 27/3/2026 | 12,50 | 12,19 | -2,87% | 11,89 | 12,50 | 12,16 | 12,18 | 12,21 | 11.277 | 4.983.850.500 |
| 26/3/2026 | 12,66 | 12,55 | -4,27% | 12,55 | 12,95 | 12,69 | 12,54 | 12,57 | 10.314 | 5.442.949.900 |
| 25/3/2026 | 13,11 | 13,11 | +2,42% | 13,08 | 13,54 | 13,22 | 13,11 | 13,14 | 17.550 | 8.845.087.900 |
| 24/3/2026 | 13,15 | 12,80 | -2,81% | 12,60 | 13,34 | 12,92 | 12,80 | 12,81 | 13.829 | 8.264.333.500 |
| 23/3/2026 | 12,40 | 13,17 | +11,61% | 12,29 | 13,17 | 12,88 | 13,17 | 13,18 | 14.366 | 10.007.631.400 |
| 20/3/2026 | 12,12 | 11,80 | -3,44% | 11,57 | 12,17 | 11,88 | 11,77 | 11,80 | 13.540 | 7.365.286.700 |
| 19/3/2026 | 11,59 | 12,22 | +2,26% | 11,33 | 12,46 | 11,95 | 12,15 | 12,23 | 16.380 | 7.798.065.100 |
| 18/3/2026 | 11,50 | 11,95 | +1,27% | 11,40 | 12,06 | 11,77 | 11,92 | 11,95 | 16.379 | 8.092.449.700 |
| 17/3/2026 | 11,64 | 11,80 | +1,03% | 11,58 | 12,03 | 11,77 | 11,70 | 11,80 | 9.574 | 4.022.106.100 |
| 16/3/2026 | 11,78 | 11,68 | +3,36% | 11,54 | 12,00 | 11,76 | 11,68 | 11,70 | 7.799 | 3.645.833.200 |
| 13/3/2026 | 12,00 | 11,30 | -5,04% | 11,22 | 12,09 | 11,49 | 11,29 | 11,30 | 15.255 | 7.470.635.500 |
| 12/3/2026 | 12,34 | 11,90 | -5,93% | 11,89 | 12,36 | 12,02 | 11,90 | 11,91 | 11.004 | 6.553.908.300 |
| 11/3/2026 | 12,83 | 12,65 | -3,14% | 12,32 | 12,96 | 12,62 | 12,64 | 12,67 | 9.395 | 5.890.798.400 |
| 10/3/2026 | 12,57 | 13,06 | +5,07% | 12,45 | 13,09 | 12,81 | 13,00 | 13,06 | 6.950 | 5.663.654.400 |
| 9/3/2026 | 11,78 | 12,43 | +1,22% | 11,71 | 12,60 | 12,06 | 12,42 | 12,43 | 13.553 | 5.300.295.900 |
| 6/3/2026 | 12,30 | 12,28 | -7,88% | 12,12 | 12,97 | 12,34 | 12,25 | 12,30 | 14.389 | 9.165.033.800 |
| 5/3/2026 | 14,16 | 13,33 | -5,99% | 13,12 | 14,16 | 13,42 | 13,30 | 13,33 | 9.173 | 6.237.035.600 |
| 4/3/2026 | 14,15 | 14,18 | +4,19% | 13,83 | 14,30 | 14,09 | 14,15 | 14,22 | 5.946 | 3.836.937.600 |
| 3/3/2026 | 14,24 | 13,61 | -9,15% | 13,54 | 14,26 | 13,79 | 13,60 | 13,61 | 15.426 | 10.713.176.000 |
| 2/3/2026 | 14,45 | 14,98 | +1,15% | 14,15 | 15,10 | 14,73 | 14,98 | 15,00 | 8.769 | 5.460.331.300 |
| 27/2/2026 | 14,43 | 14,81 | +1,79% | 14,18 | 14,91 | 14,71 | 14,72 | 14,81 | 11.877 | 9.706.424.400 |
| 26/2/2026 | 14,15 | 14,55 | +2,32% | 14,07 | 14,78 | 14,56 | 14,52 | 14,55 | 11.383 | 6.591.407.600 |
| 25/2/2026 | 14,88 | 14,22 | -4,11% | 14,15 | 14,92 | 14,52 | 14,20 | 14,25 | 8.530 | 5.222.307.900 |
| 24/2/2026 | 13,72 | 14,83 | +9,37% | 13,61 | 14,97 | 14,62 | 14,80 | 14,83 | 13.120 | 11.764.889.200 |
| 23/2/2026 | 13,99 | 13,56 | -3,42% | 13,46 | 14,02 | 13,68 | 13,55 | 13,57 | 5.231 | 2.920.674.600 |
| 20/2/2026 | 13,26 | 14,04 | +5,01% | 13,18 | 14,04 | 13,86 | 14,02 | 14,04 | 11.408 | 6.059.541.000 |
| 19/2/2026 | 13,10 | 13,37 | +2,14% | 12,89 | 13,40 | 13,09 | 13,35 | 13,40 | 4.956 | 5.886.053.500 |
| 18/2/2026 | 13,10 | 13,09 | -0,98% | 12,96 | 13,29 | 13,11 | 13,08 | 13,17 | 4.586 | 1.986.771.800 |
| 13/2/2026 | 13,20 | 13,22 | -3,29% | 12,92 | 13,41 | 13,17 | 13,22 | 13,26 | 8.302 | 4.308.305.800 |
| 11/2/2026 | 13,97 | 13,67 | -1,65% | 13,60 | 14,06 | 13,82 | 13,65 | 13,67 | 7.060 | 4.684.202.000 |
| 10/2/2026 | 13,71 | 13,90 | +0,65% | 13,51 | 13,94 | 13,81 | 13,85 | 13,92 | 5.149 | 3.773.957.000 |
| 9/2/2026 | 13,74 | 13,81 | +1,32% | 13,32 | 13,81 | 13,65 | 13,71 | 13,81 | 5.915 | 3.873.319.500 |
| 6/2/2026 | 13,01 | 13,63 | +5,09% | 12,77 | 13,70 | 13,20 | 13,62 | 13,67 | 7.670 | 8.411.865.000 |
| 5/2/2026 | 12,85 | 12,97 | +0,93% | 12,85 | 13,43 | 13,16 | 12,97 | 12,98 | 9.564 | 5.699.032.300 |
| 4/2/2026 | 12,96 | 12,85 | -2,28% | 12,61 | 13,21 | 12,89 | 12,84 | 12,85 | 6.788 | 3.541.833.300 |
| 3/2/2026 | 12,81 | 13,15 | +4,03% | 12,81 | 13,44 | 13,09 | 13,11 | 13,15 | 8.822 | 6.044.060.600 |
| 2/2/2026 | 12,45 | 12,64 | +1,53% | 12,27 | 12,70 | 12,53 | 12,59 | 12,64 | 8.008 | 3.565.253.200 |
| 30/1/2026 | 12,25 | 12,45 | 0,00% | 12,20 | 12,78 | 12,49 | 12,45 | 12,46 | 8.825 | 4.523.326.300 |
| 29/1/2026 | 12,55 | 12,45 | +0,97% | 11,80 | 12,71 | 12,32 | 12,39 | 12,45 | 7.098 | 5.279.306.700 |
| 28/1/2026 | 12,67 | 12,33 | -2,07% | 11,93 | 12,76 | 12,27 | 12,32 | 12,34 | 12.609 | 6.834.739.300 |
| 27/1/2026 | 11,87 | 12,59 | +8,82% | 11,86 | 12,69 | 12,35 | 12,58 | 12,59 | 11.646 | 8.876.200.700 |
| 26/1/2026 | 11,07 | 11,57 | +5,18% | 10,85 | 11,60 | 11,21 | 11,54 | 11,57 | 13.306 | 9.079.162.500 |
| 23/1/2026 | 10,75 | 11,00 | +1,01% | 10,68 | 11,14 | 10,96 | 10,95 | 11,00 | 7.408 | 5.180.091.300 |
| 22/1/2026 | 10,54 | 10,89 | +4,51% | 10,45 | 11,12 | 10,86 | 10,88 | 10,89 | 12.673 | 8.152.668.200 |
| 21/1/2026 | 9,90 | 10,42 | +7,64% | 9,88 | 10,65 | 10,37 | 10,41 | 10,42 | 13.077 | 8.185.116.600 |
| 20/1/2026 | 9,55 | 9,68 | -0,41% | 9,49 | 9,91 | 9,69 | 9,67 | 9,68 | 6.221 | 3.794.123.600 |
| 19/1/2026 | 9,61 | 9,72 | +0,93% | 9,42 | 9,72 | 9,59 | 9,70 | 9,72 | 5.154 | 2.768.182.100 |
| 16/1/2026 | 10,61 | 9,63 | -9,07% | 9,62 | 10,67 | 9,86 | 9,63 | 9,65 | 12.745 | 8.691.492.600 |
| 15/1/2026 | 10,16 | 10,59 | +12,18% | 10,11 | 10,74 | 10,46 | 10,58 | 10,60 | 18.505 | 13.167.661.400 |
| 14/1/2026 | 9,38 | 9,44 | +1,83% | 9,31 | 9,52 | 9,42 | 9,40 | 9,45 | 5.874 | 3.440.994.500 |
| 13/1/2026 | 9,65 | 9,27 | -5,41% | 9,21 | 9,86 | 9,39 | 9,27 | 9,29 | 10.830 | 6.625.659.100 |
| 12/1/2026 | 9,85 | 9,80 | -1,01% | 9,36 | 10,01 | 9,75 | 9,80 | 9,90 | 10.331 | 6.655.142.400 |
| 9/1/2026 | 10,00 | 9,90 | -1,00% | 9,86 | 10,10 | 9,97 | 9,90 | 9,91 | 4.079 | 2.113.005.000 |
| 8/1/2026 | 9,76 | 10,00 | +2,04% | 9,76 | 10,24 | 10,07 | 9,97 | 10,00 | 6.001 | 3.927.521.400 |
| 7/1/2026 | 10,30 | 9,80 | -4,67% | 9,45 | 10,30 | 9,69 | 9,77 | 9,80 | 11.622 | 5.620.641.400 |
| 6/1/2026 | 9,59 | 10,28 | +8,10% | 9,59 | 10,29 | 10,07 | 10,21 | 10,28 | 9.727 | 5.668.041.900 |
| 5/1/2026 | 9,95 | 9,51 | -3,94% | 9,50 | 9,99 | 9,72 | 9,50 | 9,52 | 6.458 | 3.590.476.000 |
| 2/1/2026 | 9,80 | 9,90 | +1,43% | 9,70 | 10,10 | 9,93 | 9,87 | 9,90 | 9.299 | 3.831.859.500 |
| 30/12/2025 | 9,86 | 9,76 | -0,10% | 9,69 | 9,96 | 9,79 | 9,75 | 9,76 | 5.179 | 2.512.652.000 |
| 29/12/2025 | 9,46 | 9,77 | +3,28% | 9,42 | 9,77 | 9,52 | 9,74 | 9,77 | 4.096 | 5.812.177.100 |
| 26/12/2025 | 9,61 | 9,46 | -1,15% | 9,36 | 9,61 | 9,49 | 9,46 | 9,59 | 2.765 | 1.844.582.700 |
| 23/12/2025 | 9,40 | 9,57 | +2,03% | 9,36 | 9,63 | 9,51 | 9,56 | 9,57 | 4.504 | 2.246.213.400 |
| 22/12/2025 | 9,69 | 9,38 | -6,20% | 9,25 | 9,69 | 9,43 | 9,37 | 9,41 | 9.462 | 5.103.732.600 |
| 19/12/2025 | 10,35 | 10,00 | -2,82% | 10,00 | 10,49 | 10,17 | 10,00 | 10,04 | 7.236 | 7.925.144.100 |
| 18/12/2025 | 10,45 | 10,29 | -1,91% | 10,11 | 10,47 | 10,25 | 10,25 | 10,30 | 9.725 | 3.887.720.300 |
| 17/12/2025 | 10,59 | 10,49 | -1,22% | 10,19 | 10,63 | 10,48 | 10,49 | 10,53 | 13.218 | 10.895.736.000 |
| 16/12/2025 | 11,04 | 10,62 | -5,09% | 10,42 | 11,04 | 10,69 | 10,60 | 10,63 | 9.108 | 5.570.220.100 |
| 15/12/2025 | 11,42 | 11,19 | -0,80% | 11,19 | 11,58 | 11,34 | 11,18 | 11,25 | 7.500 | 3.117.777.200 |
| 12/12/2025 | 11,18 | 11,28 | +0,62% | 11,08 | 11,74 | 11,31 | 11,17 | 11,29 | 7.900 | 3.764.562.100 |
| 11/12/2025 | 11,31 | 11,21 | -1,58% | 11,06 | 11,61 | 11,36 | 11,17 | 11,21 | 6.599 | 4.001.182.600 |
| 10/12/2025 | 11,26 | 11,39 | +1,24% | 11,01 | 11,42 | 11,24 | 11,33 | 11,39 | 7.311 | 3.760.856.600 |
| 9/12/2025 | 11,82 | 11,25 | -6,64% | 11,25 | 11,96 | 11,44 | 11,23 | 11,25 | 19.689 | 9.157.077.400 |
| 8/12/2025 | 12,41 | 12,05 | -0,08% | 11,98 | 12,73 | 12,22 | 12,05 | 12,09 | 14.053 | 6.843.024.300 |
| 5/12/2025 | 13,54 | 12,06 | -11,58% | 11,69 | 13,70 | 12,49 | 12,06 | 12,14 | 21.612 | 13.286.751.000 |
| 4/12/2025 | 13,12 | 13,64 | +4,60% | 13,12 | 13,88 | 13,60 | 13,56 | 13,64 | 12.437 | 6.893.780.200 |