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.
MOVI3F - MOVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 8,59 | 8,64 | -0,92% | 8,55 | 8,81 | 8,65 | 8,64 | 8,72 | 474 | 4.800.132 |
| 17/7/2026 | 8,77 | 8,72 | +0,46% | 8,55 | 9,00 | 8,74 | 8,70 | 8,72 | 548 | 5.653.206 |
| 16/7/2026 | 9,01 | 8,68 | -1,25% | 8,66 | 9,25 | 8,82 | 8,68 | 8,79 | 405 | 6.475.014 |
| 15/7/2026 | 8,81 | 8,79 | +0,57% | 8,65 | 8,85 | 8,73 | 8,72 | 8,79 | 358 | 3.882.044 |
| 14/7/2026 | 8,76 | 8,74 | +0,58% | 8,68 | 8,85 | 8,76 | 8,74 | 8,79 | 318 | 4.776.108 |
| 13/7/2026 | 8,97 | 8,69 | -3,23% | 8,69 | 9,18 | 8,82 | 8,69 | 8,74 | 450 | 4.753.517 |
| 10/7/2026 | 8,82 | 8,98 | +3,34% | 8,82 | 9,33 | 9,01 | 8,98 | 9,05 | 428 | 4.179.919 |
| 9/7/2026 | 8,61 | 8,69 | +1,64% | 8,47 | 8,86 | 8,66 | 8,69 | 8,84 | 280 | 3.099.020 |
| 8/7/2026 | 8,89 | 8,55 | -3,93% | 8,47 | 8,94 | 8,60 | 8,51 | 8,55 | 642 | 8.462.793 |
| 7/7/2026 | 9,15 | 8,90 | -2,63% | 8,90 | 9,25 | 9,02 | 8,90 | 8,94 | 414 | 5.646.900 |
| 6/7/2026 | 9,45 | 9,14 | -3,89% | 9,13 | 9,52 | 9,26 | 9,14 | 9,25 | 425 | 5.561.288 |
| 3/7/2026 | 9,49 | 9,51 | +2,37% | 9,45 | 9,64 | 9,53 | 9,51 | 9,58 | 167 | 3.327.209 |
| 2/7/2026 | 9,39 | 9,29 | -0,43% | 9,23 | 9,57 | 9,33 | 9,29 | 9,34 | 376 | 4.153.220 |
| 1/7/2026 | 9,20 | 9,33 | -0,64% | 9,15 | 9,49 | 9,32 | 9,26 | 9,33 | 389 | 3.711.922 |
| 30/6/2026 | 9,57 | 9,39 | -2,39% | 9,24 | 9,57 | 9,37 | 9,38 | 9,39 | 369 | 4.581.671 |
| 29/6/2026 | 9,51 | 9,62 | 0,00% | 9,51 | 9,71 | 9,60 | 9,55 | 9,62 | 251 | 3.895.363 |
| 26/6/2026 | 9,79 | 9,62 | -0,52% | 9,55 | 9,84 | 9,71 | 9,62 | 9,82 | 188 | 2.959.355 |
| 25/6/2026 | 9,61 | 9,67 | +1,15% | 9,60 | 10,10 | 9,74 | 9,67 | 9,77 | 355 | 6.499.220 |
| 24/6/2026 | 9,65 | 9,56 | -1,24% | 9,47 | 9,68 | 9,58 | 9,56 | 9,62 | 296 | 3.094.390 |
| 23/6/2026 | 9,17 | 9,68 | +3,09% | 9,17 | 9,68 | 9,52 | 9,55 | 9,68 | 281 | 5.035.608 |
| 22/6/2026 | 8,87 | 9,39 | +4,57% | 8,87 | 9,39 | 9,27 | 9,27 | 9,39 | 334 | 4.286.536 |
| 19/6/2026 | 8,82 | 8,98 | +1,13% | 8,82 | 9,14 | 8,97 | 8,98 | 9,00 | 170 | 3.115.721 |
| 18/6/2026 | 8,83 | 8,88 | +1,83% | 8,76 | 9,14 | 8,88 | 8,80 | 8,89 | 432 | 5.844.237 |
| 17/6/2026 | 9,41 | 8,72 | -7,92% | 8,72 | 9,54 | 9,17 | 8,72 | 8,78 | 628 | 11.753.935 |
| 16/6/2026 | 9,66 | 9,47 | -2,17% | 9,41 | 9,66 | 9,47 | 9,42 | 9,47 | 343 | 4.109.773 |
| 15/6/2026 | 9,66 | 9,68 | +1,68% | 9,51 | 10,14 | 9,82 | 9,58 | 9,68 | 406 | 5.310.687 |
| 12/6/2026 | 9,61 | 9,52 | -2,06% | 9,48 | 9,90 | 9,67 | 9,52 | 9,64 | 324 | 4.186.610 |
| 11/6/2026 | 9,01 | 9,72 | +8,48% | 8,90 | 9,76 | 9,33 | 9,61 | 9,72 | 466 | 6.514.026 |
| 10/6/2026 | 9,25 | 8,96 | -4,78% | 8,92 | 9,28 | 9,02 | 8,96 | 9,03 | 469 | 6.926.794 |
| 9/6/2026 | 9,23 | 9,41 | +2,51% | 9,22 | 9,47 | 9,33 | 9,28 | 9,41 | 361 | 5.347.786 |
| 8/6/2026 | 9,32 | 9,18 | -0,54% | 9,06 | 9,32 | 9,20 | 9,18 | 9,26 | 389 | 4.657.534 |
| 5/6/2026 | 9,50 | 9,23 | -0,54% | 9,20 | 9,50 | 9,30 | 9,23 | 9,25 | 343 | 4.692.087 |
| 3/6/2026 | 9,74 | 9,28 | -5,11% | 9,12 | 9,74 | 9,30 | 9,28 | 9,29 | 633 | 8.808.574 |
| 2/6/2026 | 9,51 | 9,78 | +3,38% | 9,51 | 9,94 | 9,78 | 9,77 | 9,78 | 557 | 7.522.379 |
| 1/6/2026 | 9,51 | 9,46 | +0,53% | 9,31 | 9,63 | 9,47 | 9,46 | 9,50 | 348 | 6.483.735 |
| 29/5/2026 | 9,84 | 9,41 | -4,08% | 9,34 | 9,99 | 9,54 | 9,41 | 9,44 | 599 | 9.889.894 |
| 28/5/2026 | 9,75 | 9,81 | -1,01% | 9,75 | 10,20 | 9,93 | 9,81 | 9,91 | 466 | 8.689.314 |
| 27/5/2026 | 10,15 | 9,91 | -1,59% | 9,85 | 10,34 | 10,01 | 9,91 | 9,95 | 318 | 4.709.451 |
| 26/5/2026 | 10,48 | 10,07 | -4,00% | 9,78 | 10,48 | 9,98 | 10,02 | 10,07 | 556 | 8.913.962 |
| 25/5/2026 | 9,46 | 10,49 | +11,60% | 9,46 | 10,55 | 10,09 | 10,41 | 10,49 | 757 | 16.030.048 |
| 22/5/2026 | 9,40 | 9,40 | -2,39% | 9,33 | 9,62 | 9,43 | 9,39 | 9,40 | 363 | 5.590.617 |
| 21/5/2026 | 9,49 | 9,63 | -0,31% | 9,22 | 9,76 | 9,49 | 9,55 | 9,63 | 479 | 8.812.453 |
| 20/5/2026 | 9,12 | 9,66 | +7,57% | 9,12 | 9,77 | 9,56 | 9,63 | 9,73 | 651 | 12.316.496 |
| 19/5/2026 | 9,47 | 8,98 | -5,67% | 8,96 | 9,48 | 9,17 | 8,98 | 9,00 | 772 | 11.305.308 |
| 18/5/2026 | 9,67 | 9,52 | -1,14% | 9,45 | 9,76 | 9,58 | 9,52 | 9,59 | 484 | 8.031.764 |
| 15/5/2026 | 9,79 | 9,63 | -3,12% | 9,27 | 9,81 | 9,65 | 9,63 | 9,75 | 542 | 9.436.842 |
| 14/5/2026 | 9,92 | 9,94 | -0,40% | 9,71 | 10,22 | 9,93 | 9,94 | 9,95 | 532 | 11.066.546 |
| 13/5/2026 | 10,40 | 9,98 | -5,67% | 9,81 | 10,49 | 10,14 | 9,94 | 9,98 | 973 | 14.116.045 |
| 12/5/2026 | 10,53 | 10,58 | -0,28% | 10,37 | 10,95 | 10,57 | 10,45 | 10,58 | 583 | 10.959.488 |
| 11/5/2026 | 11,65 | 10,61 | -10,46% | 10,61 | 11,80 | 10,96 | 10,61 | 10,67 | 1.265 | 18.319.996 |
| 8/5/2026 | 11,83 | 11,85 | +0,17% | 11,64 | 12,23 | 11,88 | 11,70 | 11,85 | 973 | 9.634.230 |
| 7/5/2026 | 12,14 | 11,83 | -2,07% | 11,60 | 12,14 | 11,91 | 11,60 | 11,83 | 589 | 9.882.110 |
| 6/5/2026 | 12,36 | 12,08 | +0,33% | 12,03 | 12,47 | 12,24 | 12,08 | 12,21 | 354 | 7.894.302 |
| 5/5/2026 | 11,71 | 12,04 | +4,24% | 11,40 | 12,26 | 11,72 | 12,04 | 12,12 | 1.146 | 16.150.515 |
| 4/5/2026 | 12,13 | 11,55 | -5,09% | 11,51 | 12,32 | 11,74 | 11,55 | 11,57 | 767 | 12.320.398 |
| 30/4/2026 | 12,31 | 12,17 | +0,08% | 11,68 | 12,49 | 11,96 | 12,13 | 12,17 | 930 | 16.153.956 |
| 29/4/2026 | 12,87 | 12,16 | -6,10% | 12,16 | 12,87 | 12,45 | 12,16 | 12,29 | 509 | 9.636.437 |
| 28/4/2026 | 12,69 | 12,95 | +1,09% | 12,22 | 13,09 | 12,65 | 12,95 | 13,09 | 464 | 7.890.927 |
| 27/4/2026 | 13,54 | 12,81 | -6,56% | 12,75 | 13,54 | 12,97 | 12,81 | 12,99 | 588 | 10.103.097 |
| 24/4/2026 | 13,75 | 13,71 | -1,08% | 13,32 | 13,90 | 13,55 | 13,53 | 13,71 | 694 | 8.910.088 |
| 23/4/2026 | 14,25 | 13,86 | -2,94% | 13,65 | 14,36 | 13,93 | 13,74 | 13,86 | 484 | 10.032.268 |
| 22/4/2026 | 14,45 | 14,28 | -2,06% | 14,12 | 14,69 | 14,35 | 14,19 | 14,28 | 598 | 11.979.649 |
| 20/4/2026 | 13,90 | 14,58 | +4,29% | 13,76 | 14,68 | 14,36 | 14,27 | 14,58 | 502 | 11.028.900 |
| 17/4/2026 | 13,41 | 13,98 | +5,35% | 13,31 | 14,47 | 14,08 | 13,98 | 14,06 | 1.401 | 17.816.082 |
| 16/4/2026 | 13,45 | 13,27 | -0,30% | 13,10 | 13,85 | 13,42 | 13,20 | 13,27 | 653 | 12.893.414 |
| 15/4/2026 | 13,37 | 13,31 | +0,38% | 13,20 | 13,50 | 13,38 | 13,31 | 13,42 | 383 | 8.950.285 |
| 14/4/2026 | 12,87 | 13,26 | +2,55% | 12,87 | 13,44 | 13,22 | 13,26 | 13,35 | 653 | 11.397.073 |
| 13/4/2026 | 12,48 | 12,93 | +1,57% | 12,37 | 12,93 | 12,68 | 12,78 | 12,93 | 523 | 8.365.099 |
| 10/4/2026 | 12,85 | 12,73 | -0,47% | 12,37 | 12,94 | 12,59 | 12,59 | 12,74 | 389 | 7.925.551 |
| 9/4/2026 | 12,50 | 12,79 | +2,81% | 12,30 | 12,79 | 12,57 | 12,62 | 12,79 | 448 | 8.130.519 |
| 8/4/2026 | 12,40 | 12,44 | +3,67% | 12,20 | 13,18 | 12,57 | 12,44 | 12,50 | 578 | 13.614.878 |
| 7/4/2026 | 12,04 | 12,00 | -0,99% | 11,90 | 12,21 | 11,98 | 11,99 | 12,00 | 552 | 10.874.164 |
| 6/4/2026 | 13,04 | 12,12 | -8,80% | 11,93 | 13,33 | 12,38 | 12,08 | 12,12 | 1.027 | 19.080.749 |
| 2/4/2026 | 13,18 | 13,29 | -1,19% | 12,92 | 13,61 | 13,28 | 13,15 | 13,29 | 596 | 10.286.117 |
| 1/4/2026 | 13,02 | 13,45 | +4,02% | 12,99 | 14,09 | 13,68 | 13,45 | 13,69 | 2.416 | 18.095.256 |
| 31/3/2026 | 12,54 | 12,93 | +3,52% | 12,39 | 13,12 | 12,81 | 12,90 | 13,02 | 551 | 9.181.794 |
| 30/3/2026 | 12,40 | 12,49 | +1,71% | 12,13 | 12,64 | 12,38 | 12,43 | 12,49 | 424 | 8.156.855 |
| 27/3/2026 | 12,49 | 12,28 | -2,69% | 11,92 | 12,50 | 12,21 | 12,15 | 12,28 | 483 | 9.263.601 |
| 26/3/2026 | 12,90 | 12,62 | -3,96% | 12,56 | 12,96 | 12,70 | 12,62 | 12,63 | 429 | 8.922.147 |
| 25/3/2026 | 13,00 | 13,14 | +2,18% | 12,90 | 13,53 | 13,21 | 13,13 | 13,14 | 469 | 8.676.252 |
| 24/3/2026 | 13,21 | 12,86 | -2,06% | 12,61 | 13,39 | 12,96 | 12,80 | 12,86 | 848 | 15.697.119 |
| 23/3/2026 | 12,00 | 13,13 | +10,06% | 11,92 | 13,14 | 12,83 | 12,93 | 13,13 | 537 | 11.804.773 |
| 20/3/2026 | 12,11 | 11,93 | -2,13% | 11,60 | 12,15 | 11,83 | 11,68 | 11,93 | 324 | 5.716.107 |
| 19/3/2026 | 11,84 | 12,19 | +2,09% | 11,34 | 12,45 | 11,91 | 12,06 | 12,19 | 385 | 7.530.365 |
| 18/3/2026 | 11,69 | 11,94 | +2,14% | 11,44 | 12,07 | 11,71 | 11,93 | 12,01 | 379 | 6.875.854 |
| 17/3/2026 | 11,61 | 11,69 | -1,10% | 11,59 | 12,03 | 11,76 | 11,69 | 11,76 | 315 | 5.836.949 |
| 16/3/2026 | 11,65 | 11,82 | +4,05% | 11,37 | 11,99 | 11,77 | 11,67 | 11,82 | 424 | 6.615.400 |
| 13/3/2026 | 12,01 | 11,36 | -5,80% | 11,23 | 12,08 | 11,51 | 11,23 | 11,36 | 780 | 10.968.680 |
| 12/3/2026 | 12,39 | 12,06 | -4,66% | 11,89 | 12,49 | 12,02 | 11,95 | 12,06 | 486 | 10.532.953 |
| 11/3/2026 | 12,85 | 12,65 | -1,63% | 12,33 | 12,97 | 12,61 | 12,56 | 12,75 | 664 | 10.785.334 |
| 10/3/2026 | 12,40 | 12,86 | +4,05% | 12,40 | 13,09 | 12,78 | 12,80 | 13,07 | 598 | 10.686.329 |
| 9/3/2026 | 12,11 | 12,36 | +1,23% | 11,75 | 12,59 | 12,05 | 12,26 | 12,55 | 701 | 10.614.395 |
| 6/3/2026 | 12,78 | 12,21 | -7,85% | 11,90 | 12,93 | 12,37 | 12,20 | 12,30 | 1.031 | 19.633.972 |
| 5/3/2026 | 14,16 | 13,25 | -7,02% | 13,14 | 14,16 | 13,47 | 13,24 | 13,30 | 819 | 18.053.624 |
| 4/3/2026 | 13,74 | 14,25 | +4,78% | 13,74 | 14,34 | 14,09 | 14,08 | 14,28 | 420 | 10.961.555 |
| 3/3/2026 | 14,60 | 13,60 | -9,27% | 13,55 | 14,60 | 13,79 | 13,59 | 13,70 | 1.077 | 17.424.108 |
| 2/3/2026 | 14,85 | 14,99 | +1,35% | 14,14 | 15,10 | 14,75 | 14,78 | 15,10 | 873 | 16.430.310 |
| 27/2/2026 | 14,52 | 14,79 | +1,93% | 14,20 | 14,89 | 14,65 | 14,79 | 14,80 | 343 | 9.260.408 |
| 26/2/2026 | 14,11 | 14,51 | +1,97% | 14,10 | 14,77 | 14,54 | 14,43 | 14,60 | 418 | 10.167.794 |
| 25/2/2026 | 14,85 | 14,23 | -3,66% | 14,13 | 14,90 | 14,57 | 14,13 | 14,34 | 568 | 13.708.856 |
| 24/2/2026 | 13,84 | 14,77 | +9,08% | 13,67 | 14,97 | 14,64 | 14,68 | 14,80 | 899 | 23.139.328 |
| 23/2/2026 | 13,90 | 13,54 | -2,80% | 13,45 | 14,04 | 13,71 | 13,52 | 13,72 | 518 | 9.928.442 |
| 20/2/2026 | 13,15 | 13,93 | +3,72% | 13,15 | 14,01 | 13,83 | 13,90 | 13,95 | 674 | 12.985.185 |
| 19/2/2026 | 12,95 | 13,43 | +2,13% | 12,89 | 13,43 | 13,18 | 13,24 | 13,44 | 445 | 8.645.011 |
| 18/2/2026 | 13,04 | 13,15 | +0,46% | 12,96 | 13,29 | 13,11 | 13,03 | 13,17 | 325 | 7.175.630 |
| 13/2/2026 | 13,16 | 13,09 | -3,75% | 12,93 | 13,38 | 13,18 | 13,09 | 13,36 | 420 | 9.195.540 |
| 11/2/2026 | 13,91 | 13,60 | -0,87% | 13,60 | 14,05 | 13,86 | 13,60 | 13,67 | 503 | 13.343.674 |
| 10/2/2026 | 13,77 | 13,72 | -0,58% | 13,52 | 13,94 | 13,77 | 13,72 | 13,93 | 510 | 11.443.978 |
| 9/2/2026 | 13,65 | 13,80 | +0,73% | 13,27 | 13,81 | 13,64 | 13,63 | 13,80 | 696 | 15.361.645 |
| 6/2/2026 | 12,97 | 13,70 | +6,53% | 12,78 | 13,70 | 13,30 | 13,56 | 13,70 | 557 | 13.563.585 |
| 5/2/2026 | 12,88 | 12,86 | +0,78% | 12,86 | 13,43 | 13,16 | 12,86 | 13,04 | 488 | 11.368.645 |
| 4/2/2026 | 13,09 | 12,76 | -3,26% | 12,61 | 13,22 | 12,90 | 12,76 | 12,83 | 443 | 10.035.912 |
| 3/2/2026 | 12,64 | 13,19 | +4,19% | 12,64 | 13,43 | 13,07 | 13,07 | 13,19 | 824 | 17.769.551 |
| 2/2/2026 | 12,44 | 12,66 | +2,59% | 12,30 | 12,69 | 12,50 | 12,55 | 12,66 | 647 | 10.910.089 |
| 30/1/2026 | 12,41 | 12,34 | -1,28% | 12,15 | 12,77 | 12,50 | 12,34 | 12,44 | 1.237 | 12.138.474 |
| 29/1/2026 | 12,28 | 12,50 | +1,38% | 11,85 | 12,70 | 12,30 | 12,43 | 12,50 | 374 | 11.023.378 |
| 28/1/2026 | 12,59 | 12,33 | -1,99% | 11,93 | 12,79 | 12,32 | 12,33 | 12,44 | 607 | 15.284.062 |
| 27/1/2026 | 11,58 | 12,58 | +8,82% | 11,58 | 12,68 | 12,32 | 12,44 | 12,58 | 871 | 19.865.834 |
| 26/1/2026 | 11,00 | 11,56 | +5,57% | 10,76 | 11,59 | 11,21 | 11,43 | 11,56 | 468 | 10.532.649 |
| 23/1/2026 | 10,90 | 10,95 | +1,30% | 10,70 | 11,13 | 10,95 | 10,90 | 10,95 | 609 | 11.378.441 |
| 22/1/2026 | 10,32 | 10,81 | +3,94% | 10,32 | 11,11 | 10,81 | 10,81 | 10,97 | 470 | 9.528.200 |
| 21/1/2026 | 9,66 | 10,40 | +6,56% | 9,66 | 10,65 | 10,33 | 10,34 | 10,40 | 582 | 12.056.077 |