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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,69 | 8,11 | +4,51% | 7,61 | 8,20 | 7,99 | 8,02 | 8,11 | 9.173 | 5.479.770.900 |
| 3/9/2026 | 8,13 | 7,76 | -1,40% | 7,76 | 8,23 | 7,98 | 7,76 | 7,77 | 10.322 | 4.891.096.800 |
| 2/9/2026 | 7,32 | 7,87 | +8,40% | 7,10 | 7,93 | 7,66 | 7,85 | 7,87 | 15.120 | 6.567.111.400 |
| 1/9/2026 | 7,31 | 7,26 | -0,55% | 7,15 | 7,45 | 7,31 | 7,25 | 7,27 | 12.433 | 6.080.072.200 |
| 31/8/2026 | 7,18 | 7,30 | +4,58% | 7,10 | 7,53 | 7,31 | 7,29 | 7,38 | 9.923 | 5.856.950.000 |
| 28/8/2026 | 7,26 | 6,98 | -3,19% | 6,89 | 7,32 | 7,03 | 6,98 | 6,99 | 7.691 | 3.285.613.200 |
| 27/8/2026 | 7,16 | 7,21 | +0,28% | 7,10 | 7,29 | 7,22 | 7,20 | 7,22 | 5.862 | 2.487.932.700 |
| 26/8/2026 | 7,40 | 7,19 | -3,10% | 7,19 | 7,57 | 7,35 | 7,19 | 7,21 | 8.724 | 3.850.008.800 |
| 25/8/2026 | 7,01 | 7,42 | +5,55% | 7,01 | 7,42 | 7,22 | 7,36 | 7,42 | 9.795 | 4.419.486.900 |
| 24/8/2026 | 7,06 | 7,03 | -1,26% | 6,94 | 7,14 | 7,06 | 7,02 | 7,04 | 6.733 | 2.692.909.400 |
| 21/8/2026 | 6,57 | 7,12 | +9,54% | 6,53 | 7,12 | 6,93 | 7,07 | 7,12 | 8.762 | 4.545.495.700 |
| 20/8/2026 | 6,67 | 6,50 | -3,27% | 6,44 | 6,74 | 6,56 | 6,49 | 6,52 | 7.871 | 3.020.263.600 |
| 19/8/2026 | 6,77 | 6,72 | +2,13% | 6,66 | 6,96 | 6,78 | 6,71 | 6,72 | 6.378 | 2.334.643.600 |
| 18/8/2026 | 6,60 | 6,58 | -0,30% | 6,56 | 6,79 | 6,66 | 6,58 | 6,61 | 4.792 | 2.085.078.900 |
| 17/8/2026 | 6,75 | 6,60 | -2,80% | 6,56 | 6,82 | 6,63 | 6,60 | 6,64 | 8.604 | 2.916.214.500 |
| 14/8/2026 | 6,86 | 6,79 | -1,74% | 6,69 | 6,88 | 6,77 | 6,79 | 6,80 | 8.999 | 3.240.003.400 |
| 13/8/2026 | 6,89 | 6,91 | +0,44% | 6,85 | 7,14 | 6,96 | 6,91 | 6,93 | 9.572 | 4.010.469.500 |
| 12/8/2026 | 6,88 | 6,88 | +0,29% | 6,64 | 6,94 | 6,83 | 6,87 | 6,89 | 16.519 | 5.078.575.800 |
| 11/8/2026 | 7,66 | 6,86 | -7,92% | 6,81 | 7,71 | 7,04 | 6,85 | 6,86 | 20.495 | 9.233.724.900 |
| 10/8/2026 | 7,78 | 7,45 | -3,99% | 7,39 | 7,78 | 7,53 | 7,43 | 7,45 | 6.250 | 3.051.734.800 |
| 7/8/2026 | 7,83 | 7,76 | +0,65% | 7,50 | 7,85 | 7,65 | 7,73 | 7,77 | 7.378 | 2.956.178.000 |
| 6/8/2026 | 7,91 | 7,71 | -3,14% | 7,69 | 7,91 | 7,75 | 7,70 | 7,72 | 7.392 | 3.393.125.300 |
| 5/8/2026 | 7,84 | 7,96 | +2,58% | 7,77 | 8,09 | 7,95 | 7,96 | 8,00 | 5.607 | 3.132.216.800 |
| 4/8/2026 | 7,84 | 7,76 | +1,44% | 7,70 | 8,00 | 7,84 | 7,76 | 7,77 | 6.196 | 3.129.745.600 |
| 3/8/2026 | 7,97 | 7,65 | -2,92% | 7,53 | 8,09 | 7,68 | 7,65 | 7,66 | 9.508 | 5.258.914.700 |
| 31/7/2026 | 7,99 | 7,88 | -1,38% | 7,63 | 7,99 | 7,78 | 7,81 | 7,88 | 6.710 | 2.756.026.400 |
| 30/7/2026 | 7,96 | 7,99 | +1,01% | 7,94 | 8,10 | 8,01 | 7,99 | 8,04 | 4.467 | 1.930.777.100 |
| 29/7/2026 | 8,05 | 7,91 | -2,59% | 7,81 | 8,13 | 7,93 | 7,87 | 7,92 | 4.915 | 2.198.271.100 |
| 28/7/2026 | 8,49 | 8,12 | -1,58% | 8,12 | 8,60 | 8,25 | 8,11 | 8,12 | 5.511 | 3.096.841.600 |
| 27/7/2026 | 8,04 | 8,25 | +3,90% | 8,00 | 8,25 | 8,14 | 8,24 | 8,26 | 5.489 | 2.790.698.900 |
| 24/7/2026 | 7,75 | 7,94 | +1,40% | 7,72 | 8,06 | 7,94 | 7,94 | 7,95 | 6.474 | 2.778.688.700 |
| 23/7/2026 | 7,98 | 7,83 | -2,73% | 7,83 | 8,04 | 7,90 | 7,82 | 7,85 | 5.114 | 2.435.956.200 |
| 22/7/2026 | 8,02 | 8,05 | +0,63% | 7,87 | 8,13 | 8,00 | 8,05 | 8,06 | 9.618 | 4.815.113.200 |
| 21/7/2026 | 8,61 | 8,00 | -7,08% | 8,00 | 8,64 | 8,15 | 8,00 | 8,01 | 11.363 | 6.583.344.000 |
| 20/7/2026 | 8,67 | 8,61 | -0,69% | 8,55 | 8,79 | 8,64 | 8,61 | 8,63 | 7.026 | 2.693.938.200 |
| 17/7/2026 | 8,74 | 8,67 | -0,57% | 8,55 | 9,01 | 8,78 | 8,67 | 8,68 | 10.489 | 4.424.700.100 |
| 16/7/2026 | 9,19 | 8,72 | +0,11% | 8,66 | 9,25 | 8,81 | 8,72 | 8,73 | 12.201 | 7.397.629.300 |
| 15/7/2026 | 8,78 | 8,71 | -1,25% | 8,66 | 8,85 | 8,72 | 8,71 | 8,73 | 6.945 | 3.683.788.400 |
| 14/7/2026 | 8,82 | 8,82 | +0,68% | 8,68 | 8,86 | 8,77 | 8,80 | 8,82 | 5.135 | 1.999.623.000 |
| 13/7/2026 | 8,95 | 8,76 | -2,88% | 8,69 | 9,03 | 8,80 | 8,70 | 8,76 | 4.235 | 2.069.083.400 |
| 10/7/2026 | 9,20 | 9,02 | +2,85% | 8,82 | 9,30 | 9,02 | 9,01 | 9,02 | 6.752 | 3.992.807.500 |
| 9/7/2026 | 8,54 | 8,77 | +2,93% | 8,47 | 8,82 | 8,68 | 8,77 | 8,79 | 5.453 | 2.854.928.700 |
| 8/7/2026 | 8,84 | 8,52 | -4,27% | 8,47 | 8,86 | 8,58 | 8,52 | 8,53 | 13.531 | 4.996.286.200 |
| 7/7/2026 | 9,19 | 8,90 | -2,73% | 8,89 | 9,24 | 8,99 | 8,90 | 8,93 | 8.523 | 3.939.498.500 |
| 6/7/2026 | 9,44 | 9,15 | -3,68% | 9,12 | 9,50 | 9,19 | 9,14 | 9,15 | 7.092 | 3.318.669.600 |
| 3/7/2026 | 9,43 | 9,50 | +0,96% | 9,37 | 9,66 | 9,53 | 9,50 | 9,54 | 5.807 | 2.850.195.200 |
| 2/7/2026 | 9,46 | 9,41 | +1,40% | 9,22 | 9,58 | 9,36 | 9,39 | 9,41 | 7.977 | 3.982.580.100 |
| 1/7/2026 | 9,20 | 9,28 | -1,17% | 9,17 | 9,50 | 9,30 | 9,28 | 9,29 | 7.347 | 3.326.842.500 |
| 30/6/2026 | 9,51 | 9,39 | -1,98% | 9,23 | 9,54 | 9,37 | 9,38 | 9,39 | 7.902 | 2.895.128.700 |
| 29/6/2026 | 9,66 | 9,58 | -1,24% | 9,53 | 9,77 | 9,60 | 9,58 | 9,59 | 3.383 | 2.091.746.900 |
| 26/6/2026 | 9,71 | 9,70 | 0,00% | 9,53 | 9,85 | 9,71 | 9,70 | 9,73 | 9.501 | 5.334.096.600 |
| 25/6/2026 | 9,80 | 9,70 | +1,46% | 9,61 | 10,14 | 9,76 | 9,69 | 9,72 | 8.736 | 5.618.731.800 |
| 24/6/2026 | 9,63 | 9,56 | -0,62% | 9,46 | 9,69 | 9,57 | 9,56 | 9,61 | 9.476 | 3.994.248.100 |
| 23/6/2026 | 9,25 | 9,62 | +3,11% | 9,19 | 9,65 | 9,56 | 9,60 | 9,62 | 6.297 | 4.091.993.700 |
| 22/6/2026 | 9,03 | 9,33 | +3,78% | 9,03 | 9,39 | 9,29 | 9,32 | 9,34 | 6.649 | 3.428.218.600 |
| 19/6/2026 | 8,77 | 8,99 | +1,70% | 8,77 | 9,10 | 8,98 | 8,98 | 9,01 | 3.804 | 3.372.760.000 |
| 18/6/2026 | 8,80 | 8,84 | +1,14% | 8,75 | 9,14 | 8,88 | 8,80 | 8,85 | 10.363 | 5.714.131.500 |
| 17/6/2026 | 9,50 | 8,74 | -7,12% | 8,73 | 9,58 | 9,10 | 8,73 | 8,75 | 7.104 | 5.212.907.000 |
| 16/6/2026 | 9,54 | 9,41 | -1,36% | 9,39 | 9,56 | 9,45 | 9,39 | 9,42 | 3.072 | 1.845.804.200 |
| 15/6/2026 | 10,05 | 9,54 | -0,93% | 9,52 | 10,14 | 9,76 | 9,53 | 9,54 | 6.146 | 3.054.501.100 |
| 12/6/2026 | 9,56 | 9,63 | -0,72% | 9,50 | 9,90 | 9,65 | 9,60 | 9,65 | 6.952 | 4.198.367.600 |
| 11/6/2026 | 9,06 | 9,70 | +7,42% | 8,99 | 9,76 | 9,34 | 9,63 | 9,70 | 8.863 | 5.409.662.600 |
| 10/6/2026 | 9,24 | 9,03 | -3,42% | 8,92 | 9,26 | 9,03 | 9,03 | 9,04 | 8.327 | 7.118.888.400 |
| 9/6/2026 | 9,28 | 9,35 | +1,63% | 9,21 | 9,50 | 9,34 | 9,33 | 9,35 | 6.537 | 4.100.540.700 |
| 8/6/2026 | 9,30 | 9,20 | -0,86% | 9,06 | 9,30 | 9,20 | 9,20 | 9,24 | 4.744 | 2.403.474.200 |
| 5/6/2026 | 9,32 | 9,28 | -0,22% | 9,17 | 9,50 | 9,29 | 9,28 | 9,29 | 6.225 | 2.890.365.800 |
| 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 |