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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/6/2025 | 8,10 | 8,31 | +1,47% | 8,02 | 8,45 | 8,26 | 8,26 | 8,31 | 688 | 9.829.347 |
| 16/6/2025 | 7,74 | 8,19 | +3,67% | 7,70 | 8,25 | 8,08 | 8,15 | 8,19 | 910 | 11.464.771 |
| 13/6/2025 | 8,00 | 7,90 | -1,00% | 7,65 | 8,00 | 7,81 | 7,77 | 7,90 | 559 | 7.613.025 |
| 12/6/2025 | 7,31 | 7,98 | +7,26% | 7,31 | 8,00 | 7,76 | 7,83 | 7,98 | 1.269 | 17.036.856 |
| 11/6/2025 | 7,10 | 7,44 | +2,62% | 7,05 | 7,49 | 7,33 | 7,38 | 7,44 | 562 | 8.261.631 |
| 10/6/2025 | 6,83 | 7,25 | +7,25% | 6,78 | 7,26 | 7,05 | 7,14 | 7,25 | 905 | 15.697.300 |
| 9/6/2025 | 6,58 | 6,76 | +3,68% | 6,40 | 6,76 | 6,58 | 6,70 | 6,76 | 548 | 6.153.304 |
| 6/6/2025 | 6,70 | 6,52 | -3,41% | 6,36 | 6,82 | 6,54 | 6,52 | 6,53 | 401 | 4.832.289 |
| 5/6/2025 | 6,85 | 6,75 | -1,46% | 6,71 | 7,02 | 6,88 | 6,75 | 6,85 | 401 | 5.032.058 |
| 4/6/2025 | 6,80 | 6,85 | +1,78% | 6,61 | 6,99 | 6,74 | 6,71 | 6,85 | 284 | 3.613.136 |
| 3/6/2025 | 6,71 | 6,73 | +0,30% | 6,64 | 6,91 | 6,74 | 6,73 | 6,79 | 375 | 4.133.988 |
| 2/6/2025 | 6,95 | 6,71 | -3,73% | 6,48 | 7,07 | 6,69 | 6,71 | 6,80 | 510 | 7.000.702 |
| 30/5/2025 | 7,06 | 6,97 | -0,99% | 6,85 | 7,13 | 6,97 | 6,86 | 6,98 | 334 | 5.672.189 |
| 29/5/2025 | 7,18 | 7,04 | -0,85% | 6,96 | 7,18 | 7,06 | 7,00 | 7,04 | 270 | 3.745.231 |
| 28/5/2025 | 7,26 | 7,10 | -0,84% | 7,07 | 7,28 | 7,15 | 7,10 | 7,18 | 353 | 6.016.289 |
| 27/5/2025 | 6,90 | 7,16 | +5,14% | 6,90 | 7,30 | 7,16 | 7,15 | 7,29 | 736 | 9.460.063 |
| 26/5/2025 | 6,68 | 6,81 | +3,65% | 6,57 | 6,84 | 6,76 | 6,79 | 6,81 | 356 | 3.708.513 |
| 23/5/2025 | 6,88 | 6,57 | -3,67% | 6,47 | 6,89 | 6,65 | 6,57 | 6,66 | 496 | 6.714.621 |
| 22/5/2025 | 6,60 | 6,82 | +1,64% | 6,55 | 7,06 | 6,86 | 6,82 | 6,90 | 481 | 7.179.811 |
| 21/5/2025 | 7,02 | 6,71 | -4,14% | 6,59 | 7,02 | 6,76 | 6,65 | 6,71 | 616 | 6.954.049 |
| 20/5/2025 | 6,90 | 7,00 | +0,86% | 6,58 | 7,00 | 6,77 | 6,96 | 7,00 | 651 | 7.425.492 |
| 19/5/2025 | 7,15 | 6,94 | -1,98% | 6,90 | 7,17 | 7,01 | 6,94 | 7,03 | 668 | 8.865.059 |
| 16/5/2025 | 6,85 | 7,08 | +1,29% | 6,78 | 7,10 | 6,99 | 7,04 | 7,08 | 869 | 12.595.101 |
| 15/5/2025 | 6,64 | 6,99 | +5,91% | 6,60 | 7,00 | 6,87 | 6,82 | 6,99 | 503 | 5.012.423 |
| 14/5/2025 | 7,07 | 6,60 | -6,78% | 6,50 | 7,07 | 6,72 | 6,60 | 6,67 | 625 | 5.975.923 |
| 13/5/2025 | 6,58 | 7,08 | +6,95% | 6,58 | 7,17 | 7,03 | 6,92 | 7,08 | 573 | 6.765.214 |
| 12/5/2025 | 6,80 | 6,62 | -0,75% | 6,42 | 7,00 | 6,59 | 6,62 | 6,63 | 502 | 4.778.385 |
| 9/5/2025 | 7,65 | 6,67 | -12,35% | 6,47 | 7,71 | 6,92 | 6,67 | 6,75 | 875 | 9.148.981 |
| 8/5/2025 | 6,60 | 7,61 | +15,30% | 6,60 | 7,69 | 7,46 | 7,61 | 7,68 | 719 | 11.275.891 |
| 7/5/2025 | 6,56 | 6,60 | 0,00% | 6,30 | 6,80 | 6,45 | 6,50 | 6,60 | 353 | 3.699.762 |
| 6/5/2025 | 7,09 | 6,60 | -7,43% | 6,60 | 7,44 | 6,98 | 6,60 | 6,74 | 485 | 4.919.279 |
| 5/5/2025 | 7,11 | 7,13 | +2,89% | 7,03 | 7,32 | 7,15 | 7,05 | 7,13 | 340 | 4.725.032 |
| 2/5/2025 | 7,00 | 6,93 | -2,53% | 6,86 | 7,18 | 7,03 | 6,93 | 7,14 | 391 | 5.947.613 |
| 29/4/2025 | 7,14 | 7,11 | +1,14% | 7,03 | 7,37 | 7,15 | 7,11 | 7,15 | 422 | 5.247.720 |
| 28/4/2025 | 7,18 | 7,03 | -2,09% | 7,03 | 7,23 | 7,13 | 7,03 | 7,08 | 489 | 5.501.377 |
| 25/4/2025 | 6,93 | 7,18 | +3,61% | 6,90 | 7,19 | 7,02 | 7,09 | 7,18 | 414 | 4.623.299 |
| 24/4/2025 | 6,28 | 6,93 | +6,62% | 6,28 | 7,04 | 6,84 | 6,86 | 6,93 | 594 | 7.334.849 |
| 23/4/2025 | 6,13 | 6,50 | +4,84% | 6,13 | 6,62 | 6,47 | 6,32 | 6,50 | 424 | 5.156.583 |
| 22/4/2025 | 6,00 | 6,20 | +1,81% | 5,95 | 6,30 | 6,17 | 6,20 | 6,26 | 418 | 4.770.390 |
| 17/4/2025 | 5,84 | 6,09 | +6,28% | 5,77 | 6,09 | 5,96 | 5,96 | 6,09 | 338 | 3.811.939 |
| 16/4/2025 | 5,85 | 5,73 | +0,35% | 5,70 | 5,95 | 5,82 | 5,73 | 5,81 | 246 | 3.016.718 |
| 15/4/2025 | 5,75 | 5,71 | -2,06% | 5,62 | 5,89 | 5,75 | 5,71 | 5,78 | 314 | 3.199.736 |
| 14/4/2025 | 5,80 | 5,83 | +1,04% | 5,69 | 6,00 | 5,81 | 5,77 | 5,88 | 372 | 3.603.001 |
| 11/4/2025 | 5,70 | 5,77 | +7,05% | 5,52 | 5,93 | 5,77 | 5,77 | 5,85 | 431 | 4.745.445 |
| 10/4/2025 | 5,29 | 5,39 | +1,70% | 5,21 | 5,50 | 5,41 | 5,39 | 5,47 | 325 | 2.684.628 |
| 9/4/2025 | 5,20 | 5,30 | +3,11% | 5,00 | 5,45 | 5,23 | 5,30 | 5,35 | 264 | 3.405.004 |
| 8/4/2025 | 5,25 | 5,14 | -3,93% | 5,14 | 5,50 | 5,23 | 5,12 | 5,20 | 276 | 3.009.497 |
| 7/4/2025 | 5,37 | 5,35 | -0,37% | 5,06 | 5,51 | 5,27 | 5,25 | 5,35 | 276 | 2.637.708 |
| 4/4/2025 | 5,69 | 5,37 | -4,96% | 5,33 | 5,70 | 5,44 | 5,37 | 5,50 | 338 | 3.531.357 |
| 3/4/2025 | 5,41 | 5,65 | +3,67% | 5,39 | 6,05 | 5,77 | 5,65 | 5,80 | 539 | 6.276.515 |
| 2/4/2025 | 5,25 | 5,45 | +4,01% | 5,25 | 5,49 | 5,38 | 5,37 | 5,45 | 333 | 3.495.776 |
| 1/4/2025 | 4,90 | 5,24 | +7,38% | 4,90 | 5,35 | 5,20 | 5,24 | 5,31 | 489 | 4.388.606 |
| 31/3/2025 | 5,09 | 4,88 | -3,56% | 4,71 | 5,09 | 4,83 | 4,82 | 4,88 | 550 | 5.259.448 |
| 28/3/2025 | 5,05 | 5,06 | -0,59% | 4,97 | 5,20 | 5,06 | 5,06 | 5,14 | 294 | 2.595.303 |
| 27/3/2025 | 5,25 | 5,09 | -1,93% | 5,06 | 5,31 | 5,13 | 5,09 | 5,21 | 486 | 5.304.438 |
| 26/3/2025 | 4,85 | 5,19 | +8,35% | 4,81 | 5,30 | 5,15 | 5,19 | 5,22 | 553 | 5.330.513 |
| 25/3/2025 | 4,73 | 4,79 | +2,79% | 4,68 | 4,95 | 4,83 | 4,76 | 4,83 | 402 | 3.047.375 |
| 24/3/2025 | 5,00 | 4,66 | -7,72% | 4,65 | 5,09 | 4,84 | 4,66 | 4,76 | 504 | 3.754.235 |
| 21/3/2025 | 4,45 | 5,05 | +15,03% | 4,43 | 5,09 | 4,75 | 5,00 | 5,05 | 996 | 7.761.346 |
| 20/3/2025 | 4,24 | 4,39 | +4,28% | 4,20 | 4,42 | 4,33 | 4,37 | 4,39 | 333 | 2.258.009 |
| 19/3/2025 | 4,13 | 4,21 | +1,20% | 4,03 | 4,30 | 4,18 | 4,21 | 4,26 | 333 | 2.472.256 |
| 18/3/2025 | 4,33 | 4,16 | -5,02% | 4,10 | 4,39 | 4,22 | 4,13 | 4,16 | 413 | 2.535.864 |
| 17/3/2025 | 4,11 | 4,38 | +7,35% | 4,11 | 4,43 | 4,31 | 4,31 | 4,38 | 492 | 4.124.828 |
| 14/3/2025 | 3,75 | 4,08 | +7,65% | 3,74 | 4,16 | 3,99 | 4,08 | 4,15 | 509 | 4.096.360 |
| 13/3/2025 | 3,86 | 3,79 | -0,26% | 3,76 | 3,92 | 3,83 | 3,78 | 3,79 | 324 | 1.838.782 |
| 12/3/2025 | 3,77 | 3,80 | -1,04% | 3,75 | 3,94 | 3,84 | 3,80 | 3,84 | 365 | 2.026.908 |
| 11/3/2025 | 3,78 | 3,84 | +3,50% | 3,71 | 3,85 | 3,78 | 3,77 | 3,84 | 293 | 1.704.041 |
| 10/3/2025 | 3,55 | 3,71 | +2,49% | 3,46 | 3,87 | 3,75 | 3,70 | 3,71 | 446 | 2.481.703 |
| 7/3/2025 | 3,48 | 3,62 | +3,43% | 3,46 | 3,69 | 3,61 | 3,62 | 3,68 | 313 | 1.750.623 |
| 6/3/2025 | 3,44 | 3,50 | +1,74% | 3,44 | 3,57 | 3,50 | 3,50 | 3,56 | 438 | 3.076.453 |
| 5/3/2025 | 3,56 | 3,44 | -4,18% | 3,42 | 3,64 | 3,50 | 3,44 | 3,64 | 266 | 1.704.782 |
| 28/2/2025 | 3,53 | 3,59 | -2,97% | 3,44 | 3,59 | 3,49 | 3,51 | 3,59 | 410 | 2.561.921 |
| 27/2/2025 | 3,54 | 3,70 | +2,21% | 3,51 | 3,70 | 3,60 | 3,54 | 3,70 | 319 | 1.891.078 |
| 26/2/2025 | 3,69 | 3,62 | -2,95% | 3,56 | 3,75 | 3,61 | 3,56 | 3,62 | 259 | 1.756.324 |
| 25/2/2025 | 3,67 | 3,73 | +1,63% | 3,58 | 3,73 | 3,66 | 3,64 | 3,73 | 267 | 1.997.314 |
| 24/2/2025 | 3,92 | 3,67 | -6,38% | 3,65 | 3,95 | 3,75 | 3,67 | 3,70 | 444 | 2.949.836 |
| 21/2/2025 | 3,94 | 3,92 | -1,01% | 3,79 | 3,95 | 3,86 | 3,81 | 3,92 | 349 | 2.113.757 |
| 20/2/2025 | 3,91 | 3,96 | +1,02% | 3,86 | 3,99 | 3,91 | 3,88 | 3,96 | 333 | 1.490.131 |
| 19/2/2025 | 4,19 | 3,92 | -8,20% | 3,92 | 4,19 | 4,06 | 3,92 | 3,98 | 455 | 2.385.900 |
| 18/2/2025 | 4,26 | 4,27 | +0,23% | 4,14 | 4,28 | 4,21 | 4,17 | 4,27 | 307 | 2.116.151 |
| 17/2/2025 | 4,16 | 4,26 | +5,71% | 4,14 | 4,31 | 4,23 | 4,21 | 4,26 | 667 | 4.168.911 |
| 14/2/2025 | 3,53 | 4,03 | +14,16% | 3,52 | 4,10 | 3,89 | 4,03 | 4,10 | 842 | 5.578.520 |
| 13/2/2025 | 3,72 | 3,53 | -2,75% | 3,51 | 3,74 | 3,59 | 3,51 | 3,54 | 392 | 2.477.317 |
| 12/2/2025 | 3,68 | 3,63 | -2,42% | 3,58 | 3,74 | 3,66 | 3,63 | 3,70 | 332 | 2.210.863 |
| 11/2/2025 | 3,38 | 3,72 | +7,51% | 3,38 | 3,74 | 3,64 | 3,70 | 3,72 | 744 | 2.986.409 |
| 10/2/2025 | 3,35 | 3,46 | +2,67% | 3,35 | 3,54 | 3,48 | 3,46 | 3,49 | 339 | 2.118.176 |
| 7/2/2025 | 3,48 | 3,37 | -2,88% | 3,31 | 3,58 | 3,39 | 3,36 | 3,37 | 1.527 | 3.704.420 |
| 6/2/2025 | 3,57 | 3,47 | -1,70% | 3,45 | 3,62 | 3,50 | 3,47 | 3,55 | 401 | 2.279.222 |
| 5/2/2025 | 3,72 | 3,53 | -4,59% | 3,52 | 3,80 | 3,61 | 3,53 | 3,60 | 578 | 2.770.141 |
| 4/2/2025 | 3,75 | 3,70 | -2,12% | 3,61 | 3,80 | 3,71 | 3,70 | 3,78 | 457 | 2.358.088 |
| 3/2/2025 | 3,95 | 3,78 | -2,83% | 3,66 | 3,96 | 3,77 | 3,78 | 3,80 | 624 | 3.660.205 |
| 31/1/2025 | 4,10 | 3,89 | -4,66% | 3,89 | 4,15 | 4,00 | 3,89 | 3,93 | 473 | 3.409.221 |
| 30/1/2025 | 3,81 | 4,08 | +6,81% | 3,81 | 4,09 | 3,99 | 4,07 | 4,08 | 379 | 2.737.727 |
| 29/1/2025 | 3,81 | 3,82 | +1,87% | 3,79 | 3,96 | 3,88 | 3,82 | 3,85 | 414 | 2.377.772 |
| 28/1/2025 | 3,85 | 3,75 | -1,57% | 3,75 | 3,87 | 3,80 | 3,75 | 3,80 | 332 | 2.133.497 |
| 27/1/2025 | 3,72 | 3,81 | +3,25% | 3,66 | 3,88 | 3,80 | 3,81 | 3,87 | 323 | 2.434.969 |
| 24/1/2025 | 3,77 | 3,69 | -3,66% | 3,68 | 3,90 | 3,78 | 3,69 | 3,72 | 1.465 | 2.639.834 |
| 23/1/2025 | 3,75 | 3,83 | +2,41% | 3,72 | 3,88 | 3,80 | 3,81 | 3,83 | 290 | 2.109.113 |
| 22/1/2025 | 3,71 | 3,74 | +0,81% | 3,65 | 3,81 | 3,74 | 3,74 | 3,83 | 337 | 2.487.743 |
| 21/1/2025 | 3,80 | 3,71 | +0,27% | 3,70 | 3,84 | 3,75 | 3,71 | 3,74 | 405 | 2.023.471 |
| 20/1/2025 | 3,75 | 3,70 | +2,78% | 3,56 | 3,82 | 3,72 | 3,70 | 3,72 | 352 | 2.390.033 |
| 17/1/2025 | 3,72 | 3,60 | -2,44% | 3,56 | 3,74 | 3,67 | 3,60 | 3,65 | 308 | 1.951.389 |
| 16/1/2025 | 3,82 | 3,69 | -0,54% | 3,61 | 3,82 | 3,69 | 3,62 | 3,69 | 332 | 1.917.715 |
| 15/1/2025 | 3,54 | 3,71 | +6,92% | 3,54 | 3,80 | 3,69 | 3,71 | 3,77 | 468 | 3.059.609 |
| 14/1/2025 | 3,34 | 3,47 | +4,83% | 3,30 | 3,54 | 3,42 | 3,45 | 3,52 | 467 | 2.527.302 |
| 13/1/2025 | 3,44 | 3,31 | -4,34% | 3,31 | 3,48 | 3,35 | 3,31 | 3,34 | 554 | 2.465.139 |
| 10/1/2025 | 3,55 | 3,46 | -3,08% | 3,39 | 3,59 | 3,44 | 3,46 | 3,47 | 457 | 2.718.949 |
| 9/1/2025 | 3,55 | 3,57 | -0,56% | 3,50 | 3,60 | 3,55 | 3,54 | 3,57 | 346 | 2.118.778 |
| 8/1/2025 | 3,70 | 3,59 | -5,03% | 3,45 | 3,77 | 3,53 | 3,55 | 3,62 | 578 | 3.207.103 |
| 7/1/2025 | 3,75 | 3,78 | +2,16% | 3,68 | 3,86 | 3,75 | 3,71 | 3,78 | 651 | 3.097.268 |
| 6/1/2025 | 3,68 | 3,70 | +1,09% | 3,66 | 3,80 | 3,72 | 3,68 | 3,70 | 459 | 3.017.184 |
| 3/1/2025 | 3,57 | 3,66 | +5,48% | 3,51 | 3,68 | 3,60 | 3,60 | 3,66 | 365 | 2.384.113 |
| 2/1/2025 | 3,56 | 3,47 | -1,42% | 3,39 | 3,61 | 3,51 | 3,47 | 3,55 | 503 | 3.294.251 |
| 30/12/2024 | 3,60 | 3,52 | -4,61% | 3,35 | 3,69 | 3,48 | 3,52 | 3,61 | 758 | 4.995.821 |
| 27/12/2024 | 3,75 | 3,69 | -1,34% | 3,61 | 3,82 | 3,69 | 3,64 | 3,69 | 764 | 4.067.883 |
| 26/12/2024 | 3,85 | 3,74 | -2,86% | 3,69 | 3,85 | 3,75 | 3,74 | 3,75 | 700 | 4.623.339 |
| 23/12/2024 | 4,02 | 3,85 | -3,51% | 3,76 | 4,02 | 3,83 | 3,83 | 3,85 | 765 | 5.000.173 |
| 20/12/2024 | 3,83 | 3,99 | +6,12% | 3,78 | 4,06 | 3,93 | 3,99 | 4,00 | 594 | 4.630.056 |
| 19/12/2024 | 3,69 | 3,76 | +1,35% | 3,68 | 3,89 | 3,77 | 3,76 | 3,84 | 657 | 3.641.220 |
| 18/12/2024 | 4,05 | 3,71 | -7,48% | 3,67 | 4,07 | 3,80 | 3,71 | 3,72 | 1.069 | 7.284.196 |