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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 3,48 | 3,66 | +5,17% | 3,46 | 3,68 | 3,61 | 3,62 | 3,66 | 8.177 | 2.028.124.200 |
| 6/3/2025 | 3,49 | 3,48 | -0,29% | 3,44 | 3,55 | 3,49 | 3,48 | 3,51 | 5.759 | 1.369.613.400 |
| 5/3/2025 | 3,56 | 3,49 | -1,97% | 3,43 | 3,61 | 3,49 | 3,49 | 3,51 | 3.141 | 874.795.100 |
| 28/2/2025 | 3,54 | 3,56 | -0,28% | 3,43 | 3,61 | 3,50 | 3,55 | 3,56 | 11.587 | 3.374.349.400 |
| 27/2/2025 | 3,54 | 3,57 | +0,28% | 3,54 | 3,70 | 3,61 | 3,57 | 3,58 | 5.530 | 1.882.885.200 |
| 26/2/2025 | 3,73 | 3,56 | -2,73% | 3,55 | 3,80 | 3,60 | 3,55 | 3,56 | 3.233 | 1.122.925.600 |
| 25/2/2025 | 3,62 | 3,66 | +1,10% | 3,58 | 3,71 | 3,66 | 3,65 | 3,66 | 3.565 | 1.195.889.600 |
| 24/2/2025 | 3,90 | 3,62 | -6,94% | 3,62 | 3,95 | 3,76 | 3,62 | 3,67 | 3.265 | 1.514.631.800 |
| 21/2/2025 | 3,93 | 3,89 | -1,02% | 3,78 | 3,95 | 3,85 | 3,86 | 3,89 | 3.732 | 1.484.297.900 |
| 20/2/2025 | 3,92 | 3,93 | +0,77% | 3,88 | 3,98 | 3,91 | 3,90 | 3,93 | 3.248 | 1.024.343.000 |
| 19/2/2025 | 4,10 | 3,90 | -7,14% | 3,90 | 4,14 | 4,02 | 3,89 | 3,90 | 7.474 | 2.165.320.700 |
| 18/2/2025 | 4,22 | 4,20 | -1,41% | 4,14 | 4,29 | 4,21 | 4,19 | 4,20 | 4.182 | 1.716.207.400 |
| 17/2/2025 | 4,22 | 4,26 | +3,65% | 4,14 | 4,31 | 4,23 | 4,24 | 4,27 | 13.478 | 3.835.533.000 |
| 14/2/2025 | 3,61 | 4,11 | +16,43% | 3,61 | 4,12 | 3,93 | 4,11 | 4,12 | 11.679 | 5.674.345.700 |
| 13/2/2025 | 3,72 | 3,53 | -5,11% | 3,52 | 3,72 | 3,57 | 3,53 | 3,54 | 6.760 | 2.015.107.400 |
| 12/2/2025 | 3,70 | 3,72 | +0,27% | 3,58 | 3,74 | 3,67 | 3,66 | 3,72 | 4.421 | 1.901.513.100 |
| 11/2/2025 | 3,47 | 3,71 | +6,92% | 3,46 | 3,76 | 3,65 | 3,71 | 3,73 | 5.340 | 2.468.886.400 |
| 10/2/2025 | 3,34 | 3,47 | +3,89% | 3,34 | 3,56 | 3,48 | 3,47 | 3,48 | 4.087 | 1.707.914.300 |
| 7/2/2025 | 3,48 | 3,34 | -4,02% | 3,30 | 3,58 | 3,40 | 3,34 | 3,35 | 8.439 | 2.936.527.400 |
| 6/2/2025 | 3,55 | 3,48 | -1,69% | 3,45 | 3,62 | 3,51 | 3,48 | 3,49 | 8.690 | 2.665.581.000 |
| 5/2/2025 | 3,70 | 3,54 | -4,84% | 3,53 | 3,72 | 3,60 | 3,54 | 3,56 | 6.543 | 1.886.641.600 |
| 4/2/2025 | 3,75 | 3,72 | -0,80% | 3,61 | 3,80 | 3,71 | 3,72 | 3,73 | 6.399 | 2.149.705.600 |
| 3/2/2025 | 3,90 | 3,75 | -5,06% | 3,65 | 3,94 | 3,75 | 3,75 | 3,76 | 7.567 | 4.754.420.300 |
| 31/1/2025 | 4,12 | 3,95 | -3,66% | 3,88 | 4,18 | 3,99 | 3,94 | 3,95 | 6.412 | 2.636.142.000 |
| 30/1/2025 | 3,89 | 4,10 | +5,94% | 3,85 | 4,10 | 4,00 | 4,08 | 4,10 | 7.896 | 3.624.312.600 |
| 29/1/2025 | 3,84 | 3,87 | +1,57% | 3,79 | 3,97 | 3,87 | 3,86 | 3,87 | 7.218 | 2.922.631.900 |
| 28/1/2025 | 3,83 | 3,81 | -1,04% | 3,75 | 3,87 | 3,81 | 3,81 | 3,82 | 6.722 | 1.911.626.800 |
| 27/1/2025 | 3,71 | 3,85 | +3,49% | 3,66 | 3,89 | 3,82 | 3,84 | 3,85 | 9.044 | 2.935.504.600 |
| 24/1/2025 | 3,77 | 3,72 | -1,33% | 3,69 | 3,89 | 3,80 | 3,72 | 3,73 | 6.776 | 2.582.598.100 |
| 23/1/2025 | 3,84 | 3,77 | -0,79% | 3,71 | 3,88 | 3,80 | 3,76 | 3,78 | 5.059 | 1.422.607.300 |
| 22/1/2025 | 3,73 | 3,80 | +2,43% | 3,66 | 3,82 | 3,75 | 3,77 | 3,80 | 10.123 | 1.917.513.000 |
| 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 |