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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 8,05 | 7,80 | -2,86% | 7,46 | 8,05 | 7,69 | 7,80 | 7,81 | 8.342 | 4.105.652.000 |
| 5/9/2025 | 7,86 | 8,03 | +5,94% | 7,77 | 8,08 | 7,94 | 8,02 | 8,03 | 6.419 | 4.250.022.200 |
| 4/9/2025 | 7,23 | 7,58 | +5,13% | 7,14 | 7,59 | 7,43 | 7,57 | 7,59 | 4.469 | 2.422.937.500 |
| 3/9/2025 | 7,10 | 7,21 | +1,41% | 7,10 | 7,26 | 7,18 | 7,20 | 7,21 | 2.128 | 1.264.697.900 |
| 2/9/2025 | 7,11 | 7,11 | -1,25% | 7,00 | 7,15 | 7,09 | 7,11 | 7,12 | 3.319 | 1.201.559.600 |
| 1/9/2025 | 7,07 | 7,20 | +1,55% | 7,00 | 7,27 | 7,19 | 7,19 | 7,20 | 2.903 | 1.374.491.600 |
| 29/8/2025 | 7,07 | 7,09 | -0,42% | 7,03 | 7,23 | 7,12 | 7,09 | 7,10 | 5.207 | 2.920.112.800 |
| 28/8/2025 | 7,18 | 7,12 | -0,14% | 7,08 | 7,35 | 7,21 | 7,09 | 7,13 | 5.301 | 3.407.544.600 |
| 27/8/2025 | 6,93 | 7,13 | +2,15% | 6,87 | 7,14 | 7,08 | 7,12 | 7,13 | 3.153 | 2.283.893.500 |
| 26/8/2025 | 6,95 | 6,98 | +0,14% | 6,92 | 7,09 | 6,98 | 6,97 | 7,00 | 2.160 | 1.435.079.600 |
| 25/8/2025 | 6,99 | 6,97 | +0,14% | 6,93 | 7,07 | 6,99 | 6,94 | 6,98 | 4.196 | 2.088.454.600 |
| 22/8/2025 | 6,59 | 6,96 | +5,78% | 6,59 | 7,02 | 6,87 | 6,95 | 6,98 | 5.897 | 3.708.816.500 |
| 21/8/2025 | 6,62 | 6,58 | -1,64% | 6,55 | 6,82 | 6,63 | 6,58 | 6,60 | 6.161 | 2.693.325.500 |
| 20/8/2025 | 6,82 | 6,69 | -0,15% | 6,64 | 6,90 | 6,71 | 6,68 | 6,70 | 11.322 | 5.291.883.800 |
| 19/8/2025 | 7,08 | 6,70 | -6,69% | 6,62 | 7,10 | 6,77 | 6,70 | 6,71 | 7.657 | 4.215.389.600 |
| 18/8/2025 | 7,22 | 7,18 | -0,83% | 7,14 | 7,45 | 7,23 | 7,18 | 7,19 | 6.145 | 3.246.431.900 |
| 15/8/2025 | 7,46 | 7,24 | -3,21% | 7,21 | 7,62 | 7,37 | 7,24 | 7,28 | 6.679 | 3.713.234.400 |
| 14/8/2025 | 7,30 | 7,48 | +1,08% | 7,20 | 7,57 | 7,42 | 7,47 | 7,51 | 7.565 | 3.225.218.500 |
| 13/8/2025 | 7,33 | 7,40 | +0,27% | 7,30 | 7,55 | 7,42 | 7,39 | 7,41 | 9.953 | 3.839.028.500 |
| 12/8/2025 | 7,37 | 7,38 | +1,37% | 7,34 | 7,69 | 7,50 | 7,36 | 7,38 | 11.423 | 4.940.998.800 |
| 11/8/2025 | 7,42 | 7,28 | -3,19% | 7,09 | 7,60 | 7,30 | 7,26 | 7,29 | 10.441 | 4.692.852.900 |
| 8/8/2025 | 7,20 | 7,52 | +9,94% | 7,14 | 7,59 | 7,39 | 7,52 | 7,53 | 20.351 | 12.818.326.900 |
| 7/8/2025 | 6,70 | 6,84 | +3,17% | 6,57 | 6,91 | 6,78 | 6,83 | 6,86 | 8.117 | 4.549.988.300 |
| 6/8/2025 | 6,34 | 6,63 | +5,74% | 6,25 | 6,70 | 6,55 | 6,60 | 6,63 | 6.886 | 4.056.862.300 |
| 5/8/2025 | 6,16 | 6,27 | +1,79% | 6,11 | 6,35 | 6,23 | 6,22 | 6,28 | 7.011 | 2.449.682.100 |
| 4/8/2025 | 6,28 | 6,16 | +0,65% | 6,04 | 6,37 | 6,14 | 6,14 | 6,16 | 5.337 | 2.625.613.700 |
| 1/8/2025 | 6,37 | 6,12 | -1,29% | 6,12 | 6,49 | 6,27 | 6,12 | 6,14 | 6.675 | 3.043.395.800 |
| 31/7/2025 | 6,23 | 6,20 | -2,52% | 6,03 | 6,35 | 6,19 | 6,19 | 6,20 | 5.668 | 2.617.206.200 |
| 30/7/2025 | 6,19 | 6,36 | +2,42% | 6,09 | 6,45 | 6,29 | 6,35 | 6,36 | 7.831 | 3.502.176.100 |
| 29/7/2025 | 6,20 | 6,21 | +0,81% | 6,17 | 6,32 | 6,25 | 6,20 | 6,21 | 6.749 | 1.908.225.700 |
| 28/7/2025 | 6,39 | 6,16 | -3,30% | 6,15 | 6,47 | 6,24 | 6,16 | 6,19 | 4.676 | 1.904.335.400 |
| 25/7/2025 | 6,17 | 6,37 | +2,25% | 6,17 | 6,45 | 6,34 | 6,36 | 6,41 | 4.169 | 2.012.929.100 |
| 24/7/2025 | 6,20 | 6,23 | -0,48% | 5,97 | 6,25 | 6,13 | 6,18 | 6,24 | 5.670 | 3.190.404.800 |
| 23/7/2025 | 6,13 | 6,26 | +2,12% | 5,77 | 6,27 | 6,01 | 6,22 | 6,26 | 9.453 | 6.610.178.300 |
| 22/7/2025 | 6,20 | 6,13 | -0,16% | 6,06 | 6,27 | 6,12 | 6,09 | 6,14 | 6.277 | 1.790.289.300 |
| 21/7/2025 | 6,36 | 6,14 | -3,31% | 6,04 | 6,43 | 6,16 | 6,12 | 6,14 | 6.542 | 3.424.021.700 |
| 18/7/2025 | 6,53 | 6,35 | -2,76% | 6,34 | 6,55 | 6,41 | 6,34 | 6,35 | 5.700 | 2.711.888.200 |
| 17/7/2025 | 6,31 | 6,53 | +3,16% | 6,27 | 6,54 | 6,44 | 6,52 | 6,53 | 4.847 | 3.121.894.100 |
| 16/7/2025 | 6,39 | 6,33 | -1,09% | 6,21 | 6,42 | 6,31 | 6,32 | 6,34 | 6.487 | 2.642.794.600 |
| 15/7/2025 | 6,36 | 6,40 | +1,43% | 6,18 | 6,46 | 6,33 | 6,40 | 6,42 | 5.660 | 3.409.997.200 |
| 14/7/2025 | 6,22 | 6,31 | +0,64% | 6,20 | 6,39 | 6,31 | 6,31 | 6,32 | 7.426 | 3.489.024.200 |
| 11/7/2025 | 6,88 | 6,27 | -9,26% | 6,18 | 6,90 | 6,37 | 6,25 | 6,27 | 8.777 | 6.402.558.700 |
| 10/7/2025 | 6,34 | 6,91 | +6,80% | 6,21 | 6,96 | 6,65 | 6,89 | 6,91 | 9.962 | 5.065.320.900 |
| 9/7/2025 | 6,56 | 6,47 | -1,37% | 6,41 | 6,62 | 6,50 | 6,47 | 6,48 | 3.995 | 2.206.673.100 |
| 8/7/2025 | 6,81 | 6,56 | -2,67% | 6,53 | 6,81 | 6,63 | 6,56 | 6,57 | 4.837 | 2.690.398.600 |
| 7/7/2025 | 6,85 | 6,74 | -1,46% | 6,65 | 6,95 | 6,75 | 6,72 | 6,74 | 8.831 | 3.397.971.400 |
| 4/7/2025 | 6,93 | 6,84 | -2,29% | 6,84 | 7,15 | 6,96 | 6,83 | 6,85 | 4.418 | 2.986.754.200 |
| 3/7/2025 | 6,69 | 7,00 | +5,11% | 6,67 | 7,02 | 6,88 | 7,00 | 7,01 | 7.181 | 3.810.549.100 |
| 2/7/2025 | 6,96 | 6,66 | -4,17% | 6,57 | 6,99 | 6,71 | 6,65 | 6,67 | 9.780 | 4.588.787.500 |
| 1/7/2025 | 7,03 | 6,95 | -0,86% | 6,88 | 7,18 | 6,99 | 6,94 | 6,96 | 8.270 | 4.887.383.900 |
| 30/6/2025 | 7,13 | 7,01 | -1,41% | 6,88 | 7,24 | 7,06 | 7,01 | 7,02 | 10.562 | 7.049.418.800 |
| 27/6/2025 | 7,50 | 7,11 | -5,20% | 7,11 | 7,74 | 7,32 | 7,11 | 7,13 | 16.544 | 9.315.074.700 |
| 26/6/2025 | 8,68 | 7,50 | -13,89% | 7,35 | 8,75 | 7,76 | 7,49 | 7,50 | 23.379 | 16.033.828.100 |
| 25/6/2025 | 8,82 | 8,71 | -1,14% | 8,55 | 8,84 | 8,68 | 8,70 | 8,71 | 8.674 | 3.953.964.100 |
| 24/6/2025 | 8,12 | 8,81 | +9,31% | 8,12 | 8,92 | 8,70 | 8,79 | 8,81 | 11.277 | 8.809.039.500 |
| 23/6/2025 | 8,20 | 8,06 | -2,54% | 7,85 | 8,25 | 8,03 | 8,06 | 8,07 | 7.184 | 4.352.067.900 |
| 20/6/2025 | 8,45 | 8,27 | -3,39% | 8,27 | 8,64 | 8,42 | 8,27 | 8,28 | 9.095 | 5.745.721.100 |
| 18/6/2025 | 8,28 | 8,56 | +3,38% | 8,19 | 8,71 | 8,50 | 8,55 | 8,56 | 15.974 | 7.827.321.300 |
| 17/6/2025 | 8,07 | 8,28 | +2,10% | 8,02 | 8,45 | 8,27 | 8,26 | 8,28 | 10.967 | 5.538.025.500 |
| 16/6/2025 | 7,87 | 8,11 | +5,05% | 7,78 | 8,25 | 8,05 | 8,11 | 8,15 | 13.413 | 5.119.477.200 |
| 13/6/2025 | 7,90 | 7,72 | -3,14% | 7,66 | 7,92 | 7,80 | 7,71 | 7,75 | 9.053 | 3.319.186.200 |
| 12/6/2025 | 7,50 | 7,97 | +7,12% | 7,42 | 7,98 | 7,75 | 7,96 | 7,97 | 12.663 | 7.402.825.200 |
| 11/6/2025 | 7,11 | 7,44 | +3,48% | 7,09 | 7,49 | 7,30 | 7,44 | 7,45 | 7.003 | 4.348.188.400 |
| 10/6/2025 | 6,88 | 7,19 | +6,36% | 6,75 | 7,28 | 7,04 | 7,19 | 7,21 | 14.463 | 6.255.598.200 |
| 9/6/2025 | 6,55 | 6,76 | +2,58% | 6,39 | 6,76 | 6,62 | 6,75 | 6,76 | 4.274 | 2.180.397.100 |
| 6/6/2025 | 6,73 | 6,59 | -1,64% | 6,36 | 6,85 | 6,55 | 6,59 | 6,60 | 5.838 | 3.825.535.800 |
| 5/6/2025 | 6,77 | 6,70 | -1,03% | 6,70 | 7,02 | 6,85 | 6,69 | 6,73 | 6.128 | 4.805.878.700 |
| 4/6/2025 | 6,90 | 6,77 | -0,44% | 6,62 | 7,00 | 6,75 | 6,76 | 6,78 | 5.908 | 3.306.028.200 |
| 3/6/2025 | 6,78 | 6,80 | -0,15% | 6,64 | 6,91 | 6,74 | 6,77 | 6,81 | 5.362 | 5.298.982.800 |
| 2/6/2025 | 7,03 | 6,81 | -2,01% | 6,48 | 7,08 | 6,70 | 6,79 | 6,82 | 12.412 | 6.409.993.800 |
| 30/5/2025 | 7,01 | 6,95 | -1,14% | 6,85 | 7,12 | 6,96 | 6,93 | 6,96 | 5.100 | 2.965.029.100 |
| 29/5/2025 | 7,12 | 7,03 | -1,26% | 6,95 | 7,15 | 7,05 | 7,00 | 7,04 | 5.048 | 2.061.376.600 |
| 28/5/2025 | 7,18 | 7,12 | -2,06% | 7,06 | 7,29 | 7,15 | 7,12 | 7,16 | 7.430 | 3.782.888.600 |
| 27/5/2025 | 7,07 | 7,27 | +6,44% | 7,00 | 7,30 | 7,18 | 7,26 | 7,27 | 6.557 | 5.203.015.500 |
| 26/5/2025 | 6,73 | 6,83 | +3,17% | 6,68 | 6,85 | 6,77 | 6,79 | 6,83 | 3.116 | 1.894.818.500 |
| 23/5/2025 | 6,71 | 6,62 | -3,92% | 6,45 | 6,82 | 6,63 | 6,62 | 6,63 | 8.181 | 4.464.939.300 |
| 22/5/2025 | 6,63 | 6,89 | +4,39% | 6,63 | 7,07 | 6,87 | 6,88 | 6,90 | 7.904 | 5.592.054.000 |
| 21/5/2025 | 6,89 | 6,60 | -6,12% | 6,58 | 6,92 | 6,73 | 6,59 | 6,60 | 5.379 | 3.271.852.800 |
| 20/5/2025 | 6,95 | 7,03 | +1,88% | 6,58 | 7,03 | 6,77 | 7,00 | 7,04 | 5.753 | 3.043.264.300 |
| 19/5/2025 | 7,02 | 6,90 | -2,27% | 6,89 | 7,16 | 6,99 | 6,90 | 6,94 | 7.375 | 2.498.736.800 |
| 16/5/2025 | 6,82 | 7,06 | +2,92% | 6,77 | 7,11 | 6,97 | 7,04 | 7,06 | 6.290 | 2.308.231.200 |
| 15/5/2025 | 6,57 | 6,86 | +4,41% | 6,57 | 7,01 | 6,87 | 6,85 | 6,86 | 9.898 | 3.888.389.900 |
| 14/5/2025 | 7,01 | 6,57 | -6,14% | 6,49 | 7,08 | 6,68 | 6,57 | 6,59 | 9.188 | 3.939.798.800 |
| 13/5/2025 | 6,70 | 7,00 | +6,54% | 6,63 | 7,18 | 7,01 | 7,00 | 7,04 | 7.102 | 3.251.854.300 |
| 12/5/2025 | 6,92 | 6,57 | -3,10% | 6,43 | 6,97 | 6,57 | 6,56 | 6,58 | 10.966 | 3.721.149.800 |
| 9/5/2025 | 7,68 | 6,78 | -11,72% | 6,46 | 7,72 | 6,92 | 6,75 | 6,78 | 17.092 | 11.078.010.200 |
| 8/5/2025 | 7,28 | 7,68 | +16,72% | 7,08 | 7,74 | 7,49 | 7,66 | 7,69 | 14.036 | 9.034.919.600 |
| 7/5/2025 | 6,66 | 6,58 | -1,05% | 6,29 | 6,71 | 6,45 | 6,55 | 6,59 | 10.055 | 5.027.485.000 |
| 6/5/2025 | 7,15 | 6,65 | -6,21% | 6,62 | 7,45 | 6,94 | 6,65 | 6,71 | 9.721 | 4.665.794.300 |
| 5/5/2025 | 7,10 | 7,09 | -0,42% | 7,03 | 7,32 | 7,16 | 7,08 | 7,10 | 6.250 | 2.847.989.700 |
| 2/5/2025 | 7,07 | 7,12 | +0,14% | 6,90 | 7,19 | 7,07 | 7,12 | 7,14 | 6.186 | 2.423.087.100 |
| 29/4/2025 | 7,09 | 7,11 | -0,42% | 7,00 | 7,38 | 7,15 | 7,11 | 7,12 | 7.850 | 3.611.104.200 |
| 28/4/2025 | 7,20 | 7,14 | -0,56% | 7,04 | 7,24 | 7,13 | 7,10 | 7,14 | 8.902 | 3.807.681.900 |
| 25/4/2025 | 7,00 | 7,18 | +3,31% | 6,88 | 7,19 | 7,01 | 7,17 | 7,18 | 11.881 | 5.557.809.800 |
| 24/4/2025 | 6,42 | 6,95 | +8,26% | 6,40 | 7,05 | 6,85 | 6,94 | 6,95 | 8.215 | 5.456.299.200 |
| 23/4/2025 | 6,45 | 6,42 | +2,72% | 6,39 | 6,62 | 6,48 | 6,40 | 6,42 | 9.769 | 3.949.036.400 |
| 22/4/2025 | 6,09 | 6,25 | +3,14% | 5,97 | 6,31 | 6,18 | 6,23 | 6,25 | 7.355 | 3.154.046.300 |
| 17/4/2025 | 5,86 | 6,06 | +3,77% | 5,76 | 6,09 | 5,96 | 6,06 | 6,08 | 6.757 | 3.186.190.900 |
| 16/4/2025 | 5,74 | 5,84 | +1,21% | 5,69 | 5,97 | 5,83 | 5,82 | 5,84 | 5.264 | 2.243.785.200 |
| 15/4/2025 | 5,85 | 5,77 | -1,54% | 5,63 | 5,89 | 5,74 | 5,77 | 5,80 | 9.153 | 4.063.699.500 |
| 14/4/2025 | 5,85 | 5,86 | +1,21% | 5,68 | 6,00 | 5,79 | 5,82 | 5,86 | 10.524 | 3.823.445.700 |
| 11/4/2025 | 5,58 | 5,79 | +4,89% | 5,50 | 5,94 | 5,77 | 5,79 | 5,80 | 10.413 | 4.535.145.500 |
| 10/4/2025 | 5,44 | 5,52 | +2,22% | 5,29 | 5,52 | 5,41 | 5,51 | 5,52 | 6.303 | 2.312.894.100 |
| 9/4/2025 | 5,14 | 5,40 | +3,25% | 4,99 | 5,45 | 5,26 | 5,39 | 5,40 | 6.792 | 3.386.823.800 |
| 8/4/2025 | 5,45 | 5,23 | -1,88% | 5,14 | 5,50 | 5,27 | 5,22 | 5,23 | 6.538 | 3.033.228.600 |
| 7/4/2025 | 5,27 | 5,33 | -2,02% | 5,05 | 5,54 | 5,29 | 5,33 | 5,35 | 7.394 | 3.471.837.000 |
| 4/4/2025 | 5,44 | 5,44 | -4,73% | 5,30 | 5,55 | 5,42 | 5,39 | 5,44 | 9.311 | 3.563.416.900 |
| 3/4/2025 | 5,39 | 5,71 | +5,35% | 5,37 | 6,08 | 5,76 | 5,71 | 5,72 | 23.608 | 7.886.645.500 |
| 2/4/2025 | 5,40 | 5,42 | +1,31% | 5,26 | 5,50 | 5,40 | 5,41 | 5,43 | 16.433 | 4.187.818.800 |
| 1/4/2025 | 4,94 | 5,35 | +8,96% | 4,91 | 5,35 | 5,23 | 5,33 | 5,35 | 8.685 | 4.677.192.200 |
| 31/3/2025 | 5,07 | 4,91 | -3,73% | 4,72 | 5,07 | 4,84 | 4,89 | 4,91 | 9.108 | 3.771.333.800 |
| 28/3/2025 | 5,12 | 5,10 | -0,97% | 4,95 | 5,21 | 5,07 | 5,10 | 5,13 | 6.867 | 2.725.551.800 |
| 27/3/2025 | 5,31 | 5,15 | -2,28% | 5,07 | 5,33 | 5,16 | 5,15 | 5,16 | 12.380 | 4.604.018.200 |
| 26/3/2025 | 4,82 | 5,27 | +9,79% | 4,82 | 5,32 | 5,15 | 5,26 | 5,27 | 11.189 | 4.956.740.600 |
| 25/3/2025 | 4,72 | 4,80 | +2,78% | 4,69 | 4,97 | 4,83 | 4,80 | 4,81 | 7.725 | 3.434.070.700 |
| 24/3/2025 | 4,96 | 4,67 | -6,79% | 4,64 | 5,10 | 4,82 | 4,67 | 4,68 | 10.878 | 4.772.195.900 |
| 21/3/2025 | 4,63 | 5,01 | +13,61% | 4,42 | 5,09 | 4,76 | 5,01 | 5,02 | 16.650 | 10.552.003.700 |
| 20/3/2025 | 4,19 | 4,41 | +4,01% | 4,18 | 4,42 | 4,34 | 4,39 | 4,41 | 7.663 | 2.470.442.000 |
| 19/3/2025 | 4,13 | 4,24 | +2,66% | 4,02 | 4,31 | 4,20 | 4,24 | 4,25 | 10.030 | 2.566.002.900 |
| 18/3/2025 | 4,30 | 4,13 | -4,62% | 4,09 | 4,38 | 4,20 | 4,12 | 4,13 | 7.960 | 2.160.064.800 |
| 17/3/2025 | 4,11 | 4,33 | +5,10% | 4,11 | 4,43 | 4,32 | 4,32 | 4,34 | 7.112 | 2.369.580.200 |
| 14/3/2025 | 3,79 | 4,12 | +8,99% | 3,75 | 4,20 | 3,99 | 4,09 | 4,12 | 6.844 | 2.328.346.100 |
| 13/3/2025 | 3,84 | 3,78 | -2,33% | 3,77 | 3,93 | 3,83 | 3,77 | 3,78 | 5.301 | 1.566.276.000 |
| 12/3/2025 | 3,75 | 3,87 | +2,38% | 3,75 | 3,95 | 3,86 | 3,86 | 3,89 | 4.717 | 1.459.550.700 |
| 11/3/2025 | 3,78 | 3,78 | 0,00% | 3,72 | 3,85 | 3,78 | 3,78 | 3,80 | 6.042 | 1.917.554.300 |
| 10/3/2025 | 3,59 | 3,78 | +3,28% | 3,59 | 3,88 | 3,76 | 3,77 | 3,78 | 5.492 | 1.741.724.500 |