Motiva Infraestrutura de Mobilidade

MOTV3
🏛️ brazil →
14.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 14.75 14.76 14.66 14.69 157.8K
10:10 14.66 14.71 14.59 14.71 69.0K
10:15 14.70 14.73 14.68 14.68 32.1K
10:20 14.67 14.68 14.66 14.66 14.5K
10:25 14.66 14.66 14.62 14.62 19.6K
10:30 14.62 14.64 14.62 14.63 16.8K
10:35 14.64 14.65 14.62 14.64 25.0K
10:40 14.65 14.67 14.64 14.65 25.9K
10:45 14.65 14.67 14.64 14.64 15.6K
10:50 14.64 14.66 14.64 14.66 17.2K
10:55 14.66 14.67 14.63 14.65 20.6K
11:00 14.67 14.70 14.65 14.67 36.4K
11:05 14.66 14.67 14.65 14.66 18.6K
11:10 14.67 14.69 14.67 14.68 163.4K
11:15 14.68 14.68 14.67 14.68 311.7K
11:20 14.69 14.75 14.68 14.74 87.6K
11:25 14.75 14.77 14.74 14.77 69.4K
11:30 14.77 14.78 14.73 14.74 24.2K
11:35 14.74 14.75 14.71 14.75 32.8K
11:40 14.74 14.76 14.73 14.73 50.4K
11:45 14.74 14.74 14.72 14.73 11.0K
11:50 14.73 14.74 14.72 14.72 7.8K
11:55 14.72 14.73 14.72 14.72 4.8K
12:00 14.73 14.74 14.72 14.73 28.7K
12:05 14.73 14.73 14.70 14.71 21.2K
12:10 14.71 14.73 14.71 14.73 18.0K
12:15 14.73 14.73 14.72 14.72 9.1K
12:20 14.73 14.74 14.72 14.74 16.7K
12:25 14.74 14.74 14.72 14.73 25.7K
12:30 14.73 14.73 14.71 14.72 23.2K
12:35 14.73 14.73 14.70 14.71 18.0K
12:40 14.71 14.72 14.70 14.72 17.5K
12:45 14.74 14.74 14.72 14.72 31.7K
12:50 14.72 14.73 14.72 14.73 30.5K
12:55 14.72 14.73 14.71 14.71 122.3K
13:00 14.72 14.73 14.71 14.71 24.8K
13:05 14.72 14.72 14.71 14.72 11.5K
13:10 14.70 14.72 14.70 14.71 7.1K
13:15 14.72 14.72 14.70 14.71 11.4K
13:20 14.72 14.74 14.71 14.73 21.3K
13:25 14.74 14.76 14.73 14.75 17.3K
13:30 14.75 14.76 14.74 14.75 10.9K
13:35 14.74 14.75 14.72 14.72 12.5K
13:40 14.74 14.75 14.73 14.74 11.5K
13:45 14.73 14.76 14.73 14.76 50.9K
13:50 14.75 14.76 14.73 14.73 22.1K
13:55 14.73 14.76 14.73 14.76 16.1K
14:00 14.76 14.77 14.75 14.77 13.6K
14:05 14.76 14.77 14.75 14.76 13.4K
14:10 14.76 14.78 14.76 14.77 17.5K
14:15 14.76 14.78 14.76 14.76 26.7K
14:20 14.77 14.79 14.76 14.78 15.3K
14:25 14.77 14.79 14.76 14.78 15.2K
14:30 14.78 14.79 14.77 14.78 16.1K
14:35 14.78 14.79 14.77 14.78 19.5K
14:40 14.79 14.79 14.78 14.78 18.6K
14:45 14.77 14.78 14.77 14.78 19.3K
14:50 14.79 14.80 14.78 14.78 31.5K
14:55 14.77 14.79 14.76 14.76 15.4K
15:00 14.76 14.79 14.76 14.77 17.2K
15:05 14.77 14.77 14.76 14.77 12.3K
15:10 14.77 14.78 14.76 14.76 12.3K
15:15 14.76 14.78 14.75 14.77 18.0K
15:20 14.77 14.77 14.75 14.75 8.5K
15:25 14.76 14.76 14.75 14.75 4.4K
15:30 14.74 14.76 14.74 14.76 11.5K
15:35 14.75 14.76 14.75 14.76 31.0K
15:40 14.76 14.79 14.75 14.79 13.0K
15:45 14.78 14.81 14.76 14.79 212.9K
15:50 14.78 14.81 14.78 14.80 28.4K
15:55 14.80 14.82 14.80 14.82 29.3K
16:00 14.81 14.82 14.78 14.80 114.5K
16:05 14.80 14.81 14.80 14.81 43.1K
16:10 14.81 14.81 14.80 14.80 38.2K
16:15 14.80 14.81 14.78 14.79 71.9K
16:20 14.79 14.80 14.78 14.78 49.0K
16:25 14.79 14.79 14.75 14.76 42.0K
16:30 14.75 14.81 14.75 14.81 194.2K
16:35 14.81 14.81 14.78 14.80 35.6K
16:40 14.79 14.81 14.77 14.81 49.4K
16:45 14.80 14.82 14.80 14.82 55.9K
16:50 14.82 14.84 14.80 14.82 33.6K
16:55 14.74 14.74 14.74 14.74 988.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 14.72 14.84 14.59 14.74 4.1M
2025-09-25 14.85 14.96 14.69 14.71 8.8M
2025-09-24 15.00 15.07 14.72 14.72 6.3M
2025-09-23 15.05 15.11 14.90 15.04 3.5M
2025-09-22 15.07 15.09 14.90 15.01 5.2M
2025-09-19 15.19 15.24 14.98 15.19 8.4M
2025-09-18 14.82 15.20 14.75 15.17 9.5M
2025-09-17 14.62 14.92 14.34 14.83 14.5M
2025-09-16 14.93 14.97 14.74 14.74 3.1M
2025-09-15 14.66 14.83 14.62 14.83 2.9M
2025-09-12 14.60 14.80 14.60 14.62 3.5M
2025-09-11 14.60 15.05 14.52 14.76 6.3M
2025-09-10 14.59 14.83 14.59 14.59 7.9M
2025-09-09 14.91 14.92 14.58 14.69 4.4M
2025-09-08 14.85 14.92 14.66 14.80 3.6M
2025-09-05 14.88 15.11 14.72 14.90 9.4M
2025-09-04 14.63 14.89 14.52 14.78 6.6M
2025-09-03 14.31 14.62 14.30 14.60 9.2M
2025-09-02 14.54 14.54 14.29 14.31 6.4M
2025-09-01 14.48 14.58 14.35 14.58 3.4M
2025-08-29 14.35 14.49 14.26 14.40 8.3M
2025-08-28 14.23 14.55 14.13 14.36 8.6M
2025-08-27 13.56 14.12 13.55 14.05 6.7M
2025-08-26 13.85 13.85 13.63 13.70 9.7M
2025-08-25 13.91 14.07 13.78 13.78 8.2M
2025-08-22 13.33 14.04 13.23 13.90 15.6M
2025-08-21 12.89 13.44 12.87 13.25 7.8M
2025-08-20 13.05 13.33 12.83 13.00 9.1M
2025-08-19 13.19 13.24 12.85 12.90 7.2M
2025-08-18 13.36 13.54 13.32 13.34 5.2M
2025-08-15 13.16 13.42 13.08 13.30 5.4M
2025-08-14 12.92 13.37 12.90 13.16 5.8M
2025-08-13 12.95 13.19 12.95 13.09 5.9M
2025-08-12 12.99 13.22 12.93 13.10 7.0M
2025-08-11 12.80 12.97 12.77 12.85 4.3M
2025-08-08 12.85 13.01 12.78 12.84 5.4M
2025-08-07 12.65 12.90 12.65 12.85 3.8M
2025-08-06 12.62 13.01 12.60 12.70 10.1M
2025-08-05 12.52 13.00 12.52 12.58 11.5M
2025-08-04 12.46 12.63 12.35 12.46 8.2M
2025-08-01 12.31 12.52 12.21 12.32 11.1M
2025-07-31 12.04 12.27 11.97 12.14 8.4M
2025-07-30 12.13 12.37 11.90 12.18 13.2M
2025-07-29 12.40 12.44 12.23 12.35 11.2M
2025-07-28 12.45 12.50 12.25 12.30 5.5M
2025-07-25 12.46 12.50 12.30 12.40 7.1M
2025-07-24 12.50 12.66 12.38 12.46 5.7M
2025-07-23 12.26 12.62 12.24 12.53 8.9M
2025-07-22 12.44 12.57 12.28 12.34 6.2M
2025-07-21 12.56 12.63 12.30 12.42 8.8M
2025-07-18 12.69 12.98 12.50 12.55 10.6M
2025-07-17 13.00 13.12 12.90 12.96 4.5M
2025-07-16 13.39 13.39 12.95 13.00 9.0M
2025-07-15 13.06 13.33 12.93 13.24 8.2M
2025-07-14 12.90 12.95 12.77 12.89 12.8M
2025-07-11 13.01 13.22 12.94 12.94 7.0M
2025-07-10 13.30 13.33 13.07 13.20 11.4M
2025-07-09 13.48 13.65 13.35 13.44 8.9M
2025-07-08 13.68 13.77 13.52 13.59 5.2M
2025-07-07 13.65 13.99 13.58 13.69 5.8M
2025-07-04 13.65 13.91 13.60 13.79 1.7M
2025-07-03 13.60 13.80 13.50 13.71 3.4M
2025-07-02 13.80 13.87 13.42 13.59 5.5M
2025-07-01 13.82 14.01 13.78 13.83 3.8M
2025-06-30 13.65 13.94 13.56 13.79 8.4M
2025-06-27 13.49 13.78 13.48 13.51 5.9M
2025-06-26 13.59 13.66 13.30 13.60 6.3M
2025-06-25 13.45 13.63 13.38 13.48 6.1M
2025-06-24 13.51 13.97 13.27 13.73 8.2M
2025-06-23 13.45 13.57 13.30 13.43 9.0M
2025-06-20 13.53 13.79 13.49 13.51 7.4M
2025-06-18 13.73 13.84 13.63 13.72 6.4M
2025-06-17 13.75 13.83 13.53 13.70 5.7M
2025-06-16 13.55 13.77 13.42 13.62 6.6M
2025-06-13 13.25 13.37 13.15 13.37 4.2M
2025-06-12 13.32 13.58 13.31 13.40 2.9M
2025-06-11 13.24 13.62 13.16 13.48 3.1M
2025-06-10 13.39 13.53 13.35 13.40 5.7M
2025-06-09 13.34 13.42 13.06 13.30 4.0M
2025-06-06 13.56 13.56 13.21 13.35 4.1M
2025-06-05 13.61 13.74 13.46 13.50 10.4M
2025-06-04 13.50 13.67 13.41 13.53 6.3M
2025-06-03 13.36 13.48 13.21 13.48 5.7M
2025-06-02 13.68 13.77 13.25 13.40 6.1M
2025-05-30 13.68 13.74 13.35 13.48 13.0M
2025-05-29 14.10 14.10 13.46 13.68 10.1M
2025-05-28 14.00 14.00 13.75 13.97 3.6M
2025-05-27 14.00 14.10 13.86 13.91 5.0M
2025-05-26 13.47 13.86 13.46 13.56 3.2M
2025-05-23 13.26 13.55 12.94 13.47 8.3M
2025-05-22 13.34 13.60 13.24 13.34 6.4M
2025-05-21 13.61 13.75 13.34 13.42 11.6M
2025-05-20 13.66 13.80 13.28 13.80 12.7M
2025-05-19 13.70 13.76 13.38 13.61 6.4M
2025-05-16 13.17 13.51 13.05 13.51 7.7M
2025-05-15 13.88 13.88 13.22 13.24 10.9M
2025-05-14 13.23 13.58 13.23 13.42 9.0M
2025-05-13 13.07 13.45 13.00 13.37 13.5M
2025-05-12 13.34 13.34 12.91 12.99 4.7M
2025-05-09 13.51 13.57 13.00 13.18 13.2M
2025-05-08 13.80 13.80 13.32 13.40 6.4M
2025-05-07 13.40 13.49 13.08 13.32 5.8M
2025-05-06 13.57 13.76 13.31 13.37 7.0M
2025-05-05 13.87 13.93 13.44 13.44 5.7M
2025-05-02 13.27 13.98 13.07 13.98 6.1M
2025-04-30 13.28 13.50 13.18 13.45 11.7M
2025-04-29 13.28 13.53 13.24 13.29 18.8M
2025-04-28 13.20 13.38 13.14 13.15 9.3M
2025-04-25 13.04 13.29 12.90 13.20 12.0M
2025-04-24 12.91 13.14 12.80 13.07 13.6M
2025-04-23 12.72 13.02 12.61 12.88 10.4M
2025-04-22 12.37 12.73 12.34 12.58 15.8M
2025-04-17 12.13 12.46 12.10 12.37 7.1M
2025-04-16 12.20 12.31 12.10 12.18 10.7M
2025-04-15 11.78 12.34 11.68 12.31 19.1M
2025-04-14 11.74 11.79 11.52 11.79 27.7M
2025-04-11 11.65 11.75 11.53 11.56 17.3M
2025-04-10 11.44 11.59 11.39 11.50 15.8M
2025-04-09 11.34 11.74 11.20 11.57 14.3M
2025-04-08 11.51 11.63 11.32 11.42 11.4M
2025-04-07 11.45 11.89 11.33 11.45 11.4M
2025-04-04 11.73 11.79 11.53 11.59 15.9M
2025-04-03 11.56 12.32 11.55 12.04 20.2M
2025-04-02 11.55 11.75 11.51 11.64 7.8M
2025-04-01 11.46 11.71 11.39 11.50 8.0M
2025-03-31 11.65 11.74 11.44 11.50 7.6M
2025-03-28 11.84 11.87 11.69 11.76 10.6M
2025-03-27 11.79 11.96 11.74 11.87 8.4M
2025-03-26 11.75 11.93 11.74 11.75 9.7M
2025-03-25 11.63 11.84 11.51 11.65 4.5M
2025-03-24 11.58 11.73 11.51 11.55 5.0M
2025-03-21 11.70 11.80 11.61 11.65 13.4M
2025-03-20 11.97 11.99 11.76 11.77 5.4M
2025-03-19 11.83 12.03 11.77 11.94 11.1M
2025-03-18 11.97 12.00 11.73 11.83 14.0M
2025-03-17 11.67 12.04 11.60 11.94 11.3M
2025-03-14 11.53 11.66 11.37 11.55 32.5M
2025-03-13 11.45 11.46 11.14 11.40 16.2M
2025-03-12 11.45 11.56 11.36 11.43 10.8M
2025-03-11 11.38 11.43 11.22 11.39 13.0M
2025-03-10 11.45 11.58 11.38 11.47 8.1M
2025-03-07 11.34 11.77 11.33 11.67 8.8M
2025-03-06 11.66 11.70 11.48 11.54 6.4M
2025-03-05 11.36 11.69 11.32 11.56 9.0M
2025-02-28 11.80 11.88 11.46 11.56 18.3M
2025-02-27 11.89 12.04 11.81 11.90 9.3M
2025-02-26 12.12 12.15 11.82 11.83 13.1M
2025-02-25 11.58 12.14 11.53 12.00 12.0M
2025-02-24 11.78 11.80 11.46 11.58 13.8M
2025-02-21 11.60 11.71 11.50 11.65 6.8M
2025-02-20 11.55 11.70 11.48 11.63 11.6M
2025-02-19 11.72 11.72 11.52 11.62 9.4M
2025-02-18 12.05 12.09 11.72 11.80 9.4M
2025-02-17 11.84 12.18 11.80 12.05 8.7M
2025-02-14 11.54 11.82 11.49 11.81 8.8M
2025-02-13 11.25 11.44 11.16 11.44 8.2M
2025-02-12 11.11 11.42 11.07 11.31 16.1M
2025-02-11 11.01 11.54 10.96 11.37 18.9M
2025-02-10 10.99 11.05 10.85 10.98 5.4M
2025-02-07 11.04 11.11 10.73 10.79 11.4M
2025-02-06 11.01 11.25 11.01 11.08 7.0M
2025-02-05 11.03 11.07 10.85 10.98 10.2M
2025-02-04 10.98 11.15 10.85 11.07 7.7M
2025-02-03 11.18 11.18 10.97 11.08 5.2M
2025-01-31 11.35 11.43 11.09 11.09 8.7M
2025-01-30 10.94 11.43 10.90 11.33 13.9M
2025-01-29 10.98 11.01 10.86 10.90 7.5M
2025-01-28 10.97 11.01 10.85 10.88 5.7M
2025-01-27 10.67 11.01 10.67 10.95 7.9M
2025-01-24 10.62 10.74 10.54 10.67 7.1M
2025-01-23 10.81 10.92 10.67 10.67 19.8M
2025-01-22 10.64 10.86 10.50 10.82 13.9M
2025-01-21 10.45 10.60 10.38 10.52 5.0M
2025-01-20 10.32 10.57 10.31 10.47 6.5M
2025-01-17 10.31 10.56 10.20 10.51 11.1M
2025-01-16 10.28 10.32 10.18 10.26 8.8M
2025-01-15 10.08 10.39 10.03 10.31 13.0M
2025-01-14 10.07 10.08 9.86 9.95 9.2M
2025-01-13 10.14 10.15 10.00 10.03 9.3M
2025-01-10 10.16 10.22 10.07 10.17 7.3M
2025-01-09 10.06 10.35 10.05 10.26 9.7M
2025-01-08 10.28 10.31 10.07 10.10 10.1M
2025-01-07 10.27 10.40 10.25 10.34 8.5M
2025-01-06 10.10 10.26 10.09 10.22 7.5M
2025-01-03 10.05 10.16 9.98 9.98 7.9M
2025-01-02 9.99 10.12 9.94 10.03 8.7M