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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.68 10.68 10.45 10.58 13.6M
2021-12-29 10.79 10.79 10.53 10.58 4.8M
2021-12-28 10.82 10.90 10.65 10.76 3.8M
2021-12-27 10.92 11.06 10.76 10.85 4.7M
2021-12-23 11.05 11.05 10.84 10.89 4.2M
2021-12-22 11.07 11.09 10.79 10.96 6.5M
2021-12-21 10.87 11.10 10.74 11.08 7.6M
2021-12-20 11.27 11.27 10.63 10.90 10.0M
2021-12-17 11.26 11.32 11.08 11.10 10.9M
2021-12-16 11.58 11.60 11.31 11.39 7.6M
2021-12-15 11.34 11.56 11.23 11.47 9.3M
2021-12-14 11.42 11.51 11.22 11.34 11.1M
2021-12-13 11.43 11.51 11.22 11.23 6.9M
2021-12-10 11.53 11.62 11.33 11.42 7.3M
2021-12-09 11.52 11.56 11.12 11.24 10.6M
2021-12-08 11.92 11.96 11.49 11.61 17.8M
2021-12-07 11.94 11.98 11.48 11.98 14.1M
2021-12-06 11.89 12.38 11.76 11.83 18.4M
2021-12-03 11.05 11.69 11.03 11.47 10.2M
2021-12-02 10.83 11.06 10.74 11.02 8.6M
2021-12-01 11.40 11.53 10.65 10.69 15.7M
2021-11-30 10.41 11.17 10.27 11.17 26.2M
2021-11-29 10.76 10.76 10.41 10.45 18.7M
2021-11-26 10.45 10.71 10.36 10.61 6.2M
2021-11-25 10.53 10.85 10.50 10.73 4.8M
2021-11-24 10.35 10.70 10.17 10.51 9.5M
2021-11-23 10.66 10.66 10.10 10.42 117.4M
2021-11-22 10.94 11.05 10.51 10.56 9.5M
2021-11-19 10.86 11.11 10.84 10.92 9.1M
2021-11-18 10.80 11.13 10.75 10.84 7.5M
2021-11-17 10.88 10.96 10.62 10.76 24.2M
2021-11-16 10.76 10.91 10.63 10.80 20.8M
2021-11-12 10.93 11.01 10.56 10.72 8.6M
2021-11-11 10.72 10.96 10.67 10.78 6.7M
2021-11-10 10.53 10.79 10.51 10.56 5.4M
2021-11-09 10.44 10.74 10.42 10.55 9.2M
2021-11-08 10.55 10.63 10.36 10.40 7.7M
2021-11-05 10.51 10.86 10.50 10.64 8.6M
2021-11-04 10.37 10.54 10.27 10.43 7.2M
2021-11-03 9.99 10.56 9.97 10.43 15.8M
2021-11-01 10.58 10.65 10.07 10.08 20.8M
2021-10-29 10.47 10.87 10.34 10.37 23.6M
2021-10-28 10.65 10.75 10.34 10.44 10.4M
2021-10-27 10.40 10.76 10.37 10.57 23.9M
2021-10-26 10.62 10.83 10.34 10.37 11.4M
2021-10-25 10.59 10.90 10.48 10.77 13.5M
2021-10-22 10.54 10.69 9.93 10.46 28.7M
2021-10-21 10.98 11.21 10.73 10.82 16.8M
2021-10-20 11.14 11.40 11.04 11.26 15.5M
2021-10-19 11.41 11.45 10.93 11.08 16.5M
2021-10-18 11.35 11.73 11.35 11.54 9.9M
2021-10-15 11.39 11.65 11.32 11.55 18.3M
2021-10-14 11.45 11.57 11.28 11.39 6.8M
2021-10-13 11.07 11.53 11.07 11.43 11.5M
2021-10-11 11.18 11.28 11.07 11.09 12.6M
2021-10-08 10.89 11.40 10.86 11.18 12.2M
2021-10-07 10.82 10.92 10.75 10.75 7.9M
2021-10-06 10.43 10.81 10.31 10.79 11.4M
2021-10-05 10.53 10.64 10.37 10.52 16.0M
2021-10-04 10.68 10.68 10.25 10.47 12.7M
2021-10-01 10.58 10.85 10.51 10.80 14.7M
2021-09-30 10.75 10.86 10.59 10.62 20.5M
2021-09-29 10.73 11.00 10.67 10.76 26.0M
2021-09-28 10.85 10.91 10.60 10.67 8.8M
2021-09-27 10.96 11.04 10.78 10.93 9.8M
2021-09-24 10.86 10.99 10.72 10.94 9.1M
2021-09-23 10.82 11.11 10.81 10.98 16.9M
2021-09-22 10.66 10.91 10.50 10.83 11.6M
2021-09-21 10.40 10.60 10.35 10.54 42.9M
2021-09-20 10.30 10.41 10.30 10.38 12.5M
2021-09-17 10.40 10.46 10.30 10.42 17.1M
2021-09-16 10.26 10.43 10.20 10.39 12.5M
2021-09-15 10.65 10.73 10.20 10.31 12.0M
2021-09-14 10.67 10.74 10.58 10.68 7.0M
2021-09-13 10.90 10.90 10.57 10.63 11.2M
2021-09-10 10.81 10.93 10.59 10.69 12.4M
2021-09-09 10.58 10.77 10.30 10.75 16.6M
2021-09-08 10.82 10.91 10.49 10.59 12.7M
2021-09-06 10.81 11.03 10.75 10.87 3.2M
2021-09-03 10.96 10.96 10.67 10.82 12.5M
2021-09-02 11.13 11.15 10.74 10.89 11.4M
2021-09-01 11.15 11.27 10.93 11.16 20.8M
2021-08-31 11.48 11.48 11.07 11.12 9.1M
2021-08-30 11.52 11.52 11.23 11.45 8.4M
2021-08-27 11.23 11.55 11.21 11.52 8.5M
2021-08-26 11.57 11.64 11.20 11.23 8.4M
2021-08-25 11.40 11.49 11.21 11.49 6.9M
2021-08-24 11.23 11.55 11.05 11.45 8.2M
2021-08-23 11.58 11.60 11.06 11.10 8.7M
2021-08-20 11.04 11.74 10.86 11.54 18.5M
2021-08-19 10.68 11.29 10.56 11.14 13.6M
2021-08-18 10.75 10.91 10.57 10.74 11.9M
2021-08-17 10.71 10.79 10.43 10.73 15.8M
2021-08-16 10.75 10.84 10.57 10.78 10.0M
2021-08-13 10.76 11.05 10.61 10.77 10.5M
2021-08-12 11.15 11.15 10.80 10.80 12.3M
2021-08-11 11.27 11.35 11.15 11.15 8.5M
2021-08-10 11.64 11.69 11.28 11.28 8.8M
2021-08-09 11.35 11.74 11.35 11.62 12.2M
2021-08-06 11.49 11.50 11.20 11.44 9.9M
2021-08-05 11.61 11.77 11.43 11.47 9.5M
2021-08-04 11.94 11.94 11.48 11.55 7.0M
2021-08-03 11.88 11.96 11.57 11.94 10.9M
2021-08-02 11.92 12.23 11.88 11.88 14.2M
2021-07-30 12.11 12.14 11.73 11.80 8.4M
2021-07-29 12.37 12.40 12.13 12.21 5.3M
2021-07-28 12.34 12.42 12.23 12.37 5.9M
2021-07-27 12.38 12.40 12.17 12.25 7.1M
2021-07-26 12.43 12.51 12.26 12.39 6.4M
2021-07-23 12.60 12.63 12.31 12.40 5.3M
2021-07-22 12.56 12.71 12.50 12.53 7.3M
2021-07-21 12.65 12.72 12.48 12.57 5.6M
2021-07-20 12.53 12.92 12.46 12.63 19.8M
2021-07-19 12.43 12.70 12.34 12.63 9.0M
2021-07-16 12.58 12.79 12.57 12.65 8.0M
2021-07-15 12.54 12.79 12.43 12.56 10.1M
2021-07-14 12.40 12.56 12.27 12.55 12.7M
2021-07-13 12.23 12.34 12.14 12.28 7.1M
2021-07-12 12.09 12.39 12.09 12.35 7.6M
2021-07-08 12.10 12.20 11.91 12.04 10.4M
2021-07-07 12.21 12.36 12.12 12.33 8.1M
2021-07-06 12.32 12.41 12.05 12.07 6.2M
2021-07-05 12.07 12.42 12.05 12.38 4.7M
2021-07-02 12.33 12.42 12.12 12.18 6.5M
2021-07-01 12.25 12.48 12.16 12.28 9.9M
2021-06-30 12.50 12.86 11.99 12.21 20.5M
2021-06-29 12.17 12.23 11.97 12.05 4.4M
2021-06-28 12.03 12.25 12.01 12.17 5.8M
2021-06-25 12.40 12.47 11.93 12.11 6.8M
2021-06-24 12.48 12.58 12.35 12.45 5.6M
2021-06-23 12.34 12.52 12.26 12.34 5.7M
2021-06-22 12.53 12.59 12.14 12.32 6.6M
2021-06-21 12.53 12.70 12.44 12.69 7.4M
2021-06-18 12.53 12.63 12.36 12.47 9.6M
2021-06-17 12.64 12.79 12.43 12.53 6.2M
2021-06-16 12.72 12.80 12.51 12.64 12.6M
2021-06-15 12.64 12.72 12.54 12.68 7.1M
2021-06-14 12.51 12.71 12.44 12.68 5.4M
2021-06-11 12.59 12.64 12.26 12.41 5.6M
2021-06-10 12.55 12.72 12.50 12.63 5.6M
2021-06-09 12.69 12.75 12.47 12.53 5.4M
2021-06-08 12.74 12.84 12.61 12.72 4.9M
2021-06-07 12.43 12.88 12.43 12.78 8.5M
2021-06-04 12.59 12.60 12.22 12.43 11.3M
2021-06-02 12.60 12.72 12.49 12.62 7.5M
2021-06-01 12.53 12.76 12.49 12.65 15.2M
2021-05-31 12.53 12.60 12.30 12.51 5.8M
2021-05-28 12.68 12.72 12.50 12.58 8.7M
2021-05-27 12.65 12.77 12.56 12.69 20.9M
2021-05-26 12.68 12.87 12.57 12.62 10.7M
2021-05-25 12.64 12.76 12.52 12.63 6.8M
2021-05-24 12.45 12.74 12.30 12.59 9.5M
2021-05-21 12.34 12.50 12.26 12.38 17.0M
2021-05-20 12.54 12.59 12.33 12.42 9.7M
2021-05-19 12.23 12.57 12.20 12.52 14.4M
2021-05-18 12.18 12.43 12.11 12.30 16.6M
2021-05-17 12.10 12.23 12.06 12.23 7.3M
2021-05-14 12.21 12.32 12.01 12.14 4.9M
2021-05-13 11.94 12.18 11.94 12.06 5.2M
2021-05-12 11.96 11.99 11.69 11.88 10.5M
2021-05-11 11.98 12.22 11.85 12.15 7.8M
2021-05-10 12.09 12.20 11.92 12.04 8.0M
2021-05-07 12.04 12.43 11.84 12.21 34.1M
2021-05-06 11.06 11.51 10.99 11.07 40.6M
2021-05-05 11.12 11.18 10.96 11.06 13.7M
2021-05-04 11.48 11.49 10.98 11.05 17.9M
2021-05-03 11.44 11.78 11.27 11.48 31.4M
2021-04-30 11.20 11.26 10.93 10.93 15.2M
2021-04-29 11.15 11.34 11.12 11.28 10.3M
2021-04-28 10.96 11.22 10.91 11.18 17.3M
2021-04-27 11.15 11.17 10.87 10.94 11.1M
2021-04-26 11.23 11.32 11.07 11.16 6.0M
2021-04-23 11.29 11.32 11.02 11.14 8.8M
2021-04-22 11.34 11.54 11.15 11.19 8.5M
2021-04-20 11.31 11.37 11.09 11.27 7.3M
2021-04-19 11.15 11.38 11.08 11.35 11.4M
2021-04-16 11.16 11.27 11.10 11.14 7.3M
2021-04-15 11.29 11.40 11.11 11.22 14.4M
2021-04-14 11.33 11.46 11.19 11.29 12.9M
2021-04-13 11.38 11.38 11.25 11.32 6.2M
2021-04-12 11.51 11.52 11.15 11.39 12.9M
2021-04-09 11.47 11.60 11.38 11.44 13.1M
2021-04-08 11.85 11.85 11.48 11.63 13.3M
2021-04-07 12.08 12.19 11.60 11.68 22.1M
2021-04-06 11.86 12.01 11.71 11.90 5.5M
2021-04-05 11.72 11.90 11.67 11.83 6.9M
2021-04-01 11.62 11.70 11.42 11.64 9.0M
2021-03-31 10.95 11.67 10.92 11.64 36.1M
2021-03-30 10.91 11.22 10.91 10.95 8.5M
2021-03-29 10.69 11.07 10.69 10.98 6.9M
2021-03-26 10.87 10.92 10.68 10.82 12.6M
2021-03-25 11.09 11.09 10.74 10.85 12.6M
2021-03-24 11.22 11.56 11.08 11.09 30.0M
2021-03-23 11.15 11.18 10.85 10.86 6.8M
2021-03-22 11.23 11.47 11.14 11.15 8.3M
2021-03-19 11.07 11.42 10.99 11.36 15.3M
2021-03-18 11.01 11.28 10.98 11.08 9.1M
2021-03-17 10.91 11.34 10.82 11.19 10.9M
2021-03-16 11.28 11.30 10.90 10.94 7.6M
2021-03-15 11.29 11.52 11.28 11.29 10.6M
2021-03-12 11.21 11.40 11.10 11.35 10.8M
2021-03-11 10.51 11.58 10.51 11.30 24.8M
2021-03-10 10.10 10.64 10.06 10.46 17.7M
2021-03-09 10.04 10.24 9.99 10.03 16.1M
2021-03-08 10.25 10.50 10.04 10.07 13.3M
2021-03-05 10.36 10.70 10.26 10.58 12.8M
2021-03-04 10.06 10.55 10.00 10.48 16.1M
2021-03-03 9.70 10.19 9.54 9.94 14.0M
2021-03-02 9.71 9.92 9.29 9.81 17.5M
2021-03-01 10.18 10.27 9.84 9.84 8.9M
2021-02-26 10.38 10.49 10.11 10.14 19.7M
2021-02-25 10.50 10.63 10.24 10.31 10.1M
2021-02-24 10.46 10.81 10.43 10.50 13.9M
2021-02-23 10.28 10.46 10.17 10.41 10.2M
2021-02-22 10.68 10.68 10.14 10.20 34.0M
2021-02-19 11.00 11.07 10.87 10.97 5.3M
2021-02-18 11.19 11.22 10.92 11.00 9.5M
2021-02-17 11.29 11.35 11.13 11.22 15.0M
2021-02-12 11.07 11.29 10.95 11.23 11.2M
2021-02-11 10.95 11.20 10.90 11.10 10.9M
2021-02-10 10.98 11.02 10.77 10.86 10.9M
2021-02-09 10.99 11.02 10.88 10.97 7.9M
2021-02-08 11.08 11.16 10.89 11.00 7.2M
2021-02-05 11.21 11.29 11.06 11.06 5.4M
2021-02-04 11.41 11.46 11.09 11.21 7.4M
2021-02-03 11.24 11.51 11.21 11.37 11.1M
2021-02-02 11.23 11.44 11.18 11.19 12.9M
2021-02-01 11.09 11.21 10.91 11.00 13.2M
2021-01-29 11.31 11.36 10.84 10.92 15.2M
2021-01-28 11.27 11.52 11.22 11.44 15.9M
2021-01-27 10.94 11.42 10.91 11.27 14.2M
2021-01-26 11.24 11.41 10.95 10.95 11.3M
2021-01-22 11.23 11.37 11.14 11.28 11.0M
2021-01-21 11.65 11.75 11.32 11.32 11.1M
2021-01-20 11.77 11.83 11.55 11.63 5.2M
2021-01-19 11.95 12.00 11.63 11.73 14.8M
2021-01-18 11.93 12.19 11.77 11.85 9.2M
2021-01-15 12.10 12.11 11.77 11.81 6.9M
2021-01-14 11.82 12.46 11.82 12.27 10.0M
2021-01-13 11.81 11.90 11.62 11.75 6.3M
2021-01-12 11.75 11.91 11.58 11.81 8.4M
2021-01-11 11.65 11.90 11.63 11.65 8.2M
2021-01-08 11.50 11.96 11.43 11.75 10.8M
2021-01-07 11.43 11.55 11.20 11.38 12.1M
2021-01-06 11.65 11.69 11.33 11.37 11.9M
2021-01-05 11.85 11.92 11.63 11.76 7.2M
2021-01-04 12.29 12.36 11.86 11.96 8.0M