Motiva Infraestrutura de Mobilidade

MOTV3
🏛️ brazil →
14.78
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 14.75 14.78 14.72 14.78 0.0M
2025-09-30 14.80 15.16 14.80 14.88 0.0M
2025-09-29 14.98 15.01 14.98 15.01 0.0M
2025-09-26 14.67 14.74 14.66 14.74 0.0M
2025-09-25 14.67 14.67 14.66 14.67 0.0M
2025-09-24 14.80 14.81 14.77 14.80 0.0M
2025-09-23 15.00 15.03 15.00 15.03 0.0M
2025-09-22 14.96 15.04 14.96 15.04 0.0M
2025-09-19 15.18 15.18 15.16 15.16 0.0M
2025-09-18 15.15 15.17 15.15 15.17 0.0M
2025-09-17 14.74 14.78 14.74 14.78 14.5M
2025-09-16 14.73 14.73 14.72 14.72 3.2M
2025-09-15 14.80 14.80 14.73 14.73 3.0M
2025-09-12 14.75 14.85 14.75 14.85 3.5M
2025-09-11 14.81 14.81 14.81 14.81 6.3M
2025-09-10 14.59 14.68 14.59 14.60 7.9M
2025-09-09 14.73 14.73 14.73 14.73 4.4M
2025-09-08 14.85 14.80 14.80 14.80 9.4M
2025-09-05 14.85 14.85 14.85 14.85 9.4M
2025-09-04 14.59 14.78 14.78 14.78 9.2M
2025-09-03 14.59 14.59 14.55 14.59 9.2M
2025-09-02 14.31 14.31 14.31 14.31 6.4M
2025-09-01 14.50 14.50 14.50 14.50 3.4M
2025-08-29 14.45 14.48 14.45 14.48 8.3M
2025-08-28 14.33 14.48 14.33 14.48 8.6M
2025-08-27 14.00 14.09 14.00 14.09 6.7M
2025-08-26 13.72 13.72 13.68 13.72 9.7M
2025-08-25 13.76 13.76 13.70 13.70 8.2M
2025-08-22 13.85 13.85 13.79 13.79 15.6M
2025-08-21 13.36 13.37 13.36 13.37 7.8M
2025-08-20 13.00 13.05 12.90 13.05 9.1M
2025-08-19 12.90 12.94 12.90 12.94 7.2M
2025-08-18 13.33 13.37 13.30 13.37 5.3M
2025-08-15 13.43 13.45 13.21 13.21 5.5M
2025-08-14 13.19 13.19 13.19 13.19 5.8M
2025-08-13 13.02 13.02 13.01 13.01 5.9M
2025-08-12 13.10 13.10 13.07 13.07 7.0M
2025-08-11 12.85 12.85 12.79 12.79 4.3M
2025-08-08 12.71 12.71 12.70 12.70 5.4M
2025-08-07 12.88 12.88 12.88 12.88 3.8M
2025-08-06 12.70 12.70 12.58 12.70 10.1M
2025-08-05 12.57 12.59 12.57 12.59 11.5M
2025-08-04 12.61 12.63 12.60 12.63 8.2M
2025-08-01 12.31 12.33 12.31 12.33 11.1M
2025-07-31 12.17 12.17 12.17 12.17 8.4M
2025-07-30 12.18 12.19 12.18 12.18 13.2M
2025-07-29 12.36 12.36 12.28 12.28 11.2M
2025-07-28 12.29 12.36 12.29 12.36 5.5M
2025-07-25 12.47 12.40 12.40 12.40 5.7M
2025-07-24 12.47 12.48 12.47 12.48 5.7M
2025-07-23 12.50 12.50 12.50 12.50 8.9M
2025-07-22 12.39 12.40 12.39 12.40 6.2M
2025-07-21 12.38 12.45 12.35 12.45 8.8M
2025-07-18 12.50 12.56 12.49 12.56 10.6M
2025-07-17 12.98 12.98 12.98 12.98 4.5M
2025-07-16 13.02 13.02 12.96 12.96 9.0M
2025-07-15 13.26 13.34 13.21 13.34 8.2M
2025-07-14 12.89 12.89 12.89 12.89 12.8M
2025-07-10 13.22 13.22 13.15 13.15 11.4M
2025-07-09 13.36 13.36 13.22 13.31 8.9M
2025-07-08 13.60 13.61 13.60 13.61 5.2M
2025-07-07 13.73 13.76 13.65 13.65 5.8M
2025-07-04 13.80 13.80 13.63 13.63 1.7M
2025-07-03 13.68 13.68 13.68 13.68 3.4M
2025-07-02 13.62 13.62 13.60 13.62 5.5M
2025-07-01 13.85 13.85 13.85 13.85 3.8M
2025-06-30 13.79 13.79 13.78 13.78 8.4M
2025-06-27 13.62 13.51 13.51 13.51 6.3M
2025-06-26 13.62 13.62 13.62 13.62 6.3M
2025-06-25 13.44 13.53 13.44 13.53 6.1M
2025-06-24 13.72 13.79 13.70 13.70 8.2M
2025-06-23 13.44 13.44 13.44 13.44 9.0M
2025-06-20 13.50 13.50 13.43 13.43 7.4M
2025-06-18 13.68 13.72 13.72 13.72 5.7M
2025-06-17 13.68 13.68 13.68 13.68 5.7M
2025-06-16 13.61 13.72 13.61 13.61 6.6M
2025-06-13 13.32 13.32 13.32 13.32 4.2M
2025-06-12 13.38 13.38 13.38 13.38 2.9M
2025-06-11 13.42 13.42 13.39 13.39 3.1M
2025-06-10 13.40 13.40 13.39 13.40 5.7M
2025-06-09 13.30 13.30 13.26 13.26 4.0M
2025-06-06 13.50 13.35 13.35 13.35 10.5M
2025-06-05 13.50 13.57 13.50 13.57 10.5M
2025-06-04 13.50 13.50 13.50 13.50 6.3M
2025-06-03 13.36 13.36 13.36 13.36 5.7M
2025-06-02 13.47 13.40 13.40 13.40 13.0M
2025-05-30 13.47 13.47 13.44 13.44 13.0M
2025-05-29 13.96 13.68 13.68 13.68 3.6M
2025-05-28 13.96 13.96 13.96 13.96 3.6M
2025-05-27 13.91 14.00 13.91 14.00 5.0M
2025-05-26 13.31 13.56 13.56 13.56 0.0M
2025-05-23 13.31 13.47 13.47 13.47 6.4M
2025-05-22 13.31 13.31 13.26 13.26 6.4M
2025-05-21 13.66 13.42 13.42 13.42 12.7M
2025-05-20 13.66 13.66 13.66 13.66 12.7M
2025-05-19 13.70 13.70 13.70 13.70 6.4M
2025-05-16 13.23 13.51 13.51 13.51 10.9M
2025-05-15 13.23 13.23 13.23 13.23 10.9M
2025-05-14 13.37 13.42 13.42 13.42 13.5M
2025-05-13 13.37 13.44 13.37 13.44 13.5M
2025-05-12 12.87 12.87 12.87 12.87 4.7M
2025-05-08 13.39 13.53 13.39 13.53 6.4M
2025-05-07 13.31 13.35 13.31 13.35 5.8M
2025-05-06 13.37 13.37 13.37 13.37 7.0M
2025-05-05 13.42 13.45 13.42 13.43 5.7M
2025-05-02 13.92 13.99 13.92 13.99 6.1M
2025-04-30 13.43 13.43 13.43 13.43 11.7M
2025-04-29 13.30 13.30 13.24 13.29 18.8M
2025-04-28 13.12 13.12 13.12 13.12 9.3M
2025-04-25 13.19 13.19 13.19 13.19 12.5M
2025-04-24 13.02 13.07 13.01 13.01 13.6M
2025-04-23 12.88 12.99 12.88 12.99 10.4M
2025-04-22 12.55 12.55 12.55 12.55 15.8M
2025-04-17 12.35 12.35 12.33 12.33 7.1M
2025-04-16 12.17 12.18 12.16 12.18 10.7M
2025-04-15 12.31 12.35 12.31 12.31 19.2M
2025-04-14 11.83 11.84 11.74 11.74 27.7M
2025-04-10 11.44 11.44 11.44 11.44 15.8M
2025-04-09 11.50 11.59 11.50 11.50 14.3M
2025-04-07 11.46 11.46 11.41 11.41 11.4M
2025-04-03 12.05 12.05 12.05 12.05 20.2M
2025-04-02 11.63 11.73 11.51 11.51 7.8M
2025-04-01 11.59 11.59 11.59 11.59 8.0M
2025-03-31 11.49 11.51 11.49 11.51 7.6M
2025-03-28 11.74 11.74 11.74 11.74 10.6M
2025-03-27 11.87 11.95 11.87 11.95 8.4M
2025-03-26 11.74 11.74 11.74 11.74 9.7M
2025-03-25 11.66 11.76 11.65 11.74 4.5M
2025-03-24 11.51 11.60 11.50 11.60 5.0M
2025-03-21 11.65 11.65 11.65 11.65 13.4M
2025-03-20 11.75 11.83 11.75 11.83 5.4M
2025-03-19 11.95 12.04 11.95 12.04 11.1M
2025-03-18 11.82 11.84 11.79 11.84 14.0M
2025-03-17 11.95 11.95 11.91 11.94 11.3M
2025-03-14 11.61 11.61 11.52 11.56 32.5M
2025-03-13 11.37 11.37 11.37 11.37 16.2M
2025-03-12 11.40 11.40 11.40 11.40 10.8M
2025-03-11 11.40 11.40 11.38 11.39 13.0M
2025-03-10 11.45 11.48 11.38 11.38 8.1M