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
2022-12-29 10.22 10.44 10.15 10.17 9.5M
2022-12-28 9.97 10.23 9.96 10.17 8.4M
2022-12-27 10.15 10.18 9.85 9.92 4.9M
2022-12-26 10.30 10.33 9.99 10.13 2.8M
2022-12-23 10.22 10.67 10.18 10.44 5.8M
2022-12-22 9.94 10.20 9.94 10.16 5.3M
2022-12-21 10.05 10.05 9.77 9.94 12.7M
2022-12-20 9.89 10.21 9.82 10.02 5.4M
2022-12-19 9.52 10.03 9.44 9.90 13.9M
2022-12-16 9.66 9.72 9.42 9.52 19.0M
2022-12-15 9.60 9.91 9.55 9.68 8.7M
2022-12-14 9.74 9.91 9.48 9.73 24.0M
2022-12-13 10.01 10.17 9.64 9.67 15.2M
2022-12-12 10.11 10.19 9.83 9.96 16.1M
2022-12-09 10.55 10.55 10.14 10.14 6.5M
2022-12-08 10.74 10.74 10.41 10.48 8.8M
2022-12-07 10.76 10.96 10.71 10.78 5.7M
2022-12-06 10.42 10.82 10.35 10.79 8.8M
2022-12-05 10.90 10.92 10.32 10.37 9.3M
2022-12-02 10.87 11.11 10.78 10.98 11.0M
2022-12-01 10.90 11.00 10.78 10.78 6.1M
2022-11-30 11.03 11.10 10.78 11.10 18.0M
2022-11-29 10.93 11.18 10.79 11.05 9.5M
2022-11-28 10.70 11.04 10.67 10.93 12.0M
2022-11-25 10.86 11.02 10.64 10.69 11.2M
2022-11-24 10.54 11.07 10.54 10.88 10.5M
2022-11-23 10.51 10.54 10.32 10.46 12.2M
2022-11-22 10.80 10.93 10.51 10.59 8.8M
2022-11-21 10.86 10.93 10.61 10.81 11.3M
2022-11-18 10.88 11.09 10.61 10.65 14.3M
2022-11-17 10.74 10.88 10.52 10.84 21.8M
2022-11-16 10.81 10.94 10.71 10.88 19.3M
2022-11-14 10.84 10.99 10.62 10.81 11.2M
2022-11-11 10.81 10.81 10.27 10.72 11.3M
2022-11-10 11.38 11.42 10.47 10.59 21.9M
2022-11-09 11.72 11.82 11.44 11.52 7.4M
2022-11-08 11.65 11.86 11.51 11.78 10.8M
2022-11-07 11.99 12.14 11.69 11.76 7.7M
2022-11-04 12.20 12.33 12.04 12.16 10.8M
2022-11-03 11.68 12.10 11.52 12.04 11.9M
2022-11-01 11.94 12.18 11.76 11.99 48.2M
2022-10-31 11.71 11.99 11.45 11.91 10.5M
2022-10-28 11.45 11.79 11.42 11.79 15.6M
2022-10-27 11.10 11.59 11.05 11.45 8.5M
2022-10-26 11.40 11.53 11.03 11.03 7.3M
2022-10-25 11.59 11.75 11.49 11.49 8.8M
2022-10-24 11.76 11.82 11.57 11.68 6.9M
2022-10-21 11.34 11.76 11.26 11.68 15.6M
2022-10-20 11.44 11.48 11.17 11.35 10.1M
2022-10-19 11.35 11.42 11.22 11.38 10.8M
2022-10-18 11.28 11.38 11.12 11.38 12.0M
2022-10-17 10.98 11.29 10.95 11.11 8.1M
2022-10-14 11.18 11.22 10.88 10.91 7.1M
2022-10-13 11.23 11.32 11.08 11.17 9.2M
2022-10-11 11.46 11.61 11.24 11.30 15.2M
2022-10-10 11.68 11.73 11.42 11.56 9.5M
2022-10-07 11.68 11.80 11.54 11.56 7.9M
2022-10-06 11.79 11.90 11.73 11.76 9.2M
2022-10-05 11.78 11.87 11.65 11.76 7.7M
2022-10-04 12.25 12.26 11.80 11.86 13.2M
2022-10-03 11.85 12.23 11.70 12.10 47.4M
2022-09-30 11.25 11.63 11.25 11.52 12.6M
2022-09-29 11.51 11.57 11.37 11.44 25.7M
2022-09-28 11.78 11.88 11.63 11.63 16.1M
2022-09-27 12.34 12.39 11.73 11.76 28.9M
2022-09-26 12.46 12.53 12.09 12.22 8.2M
2022-09-23 12.60 12.73 12.47 12.57 10.6M
2022-09-22 12.71 12.91 12.42 12.85 6.4M
2022-09-21 12.54 12.68 12.43 12.54 5.5M
2022-09-20 12.69 12.86 12.48 12.59 5.7M
2022-09-19 12.33 12.76 12.33 12.69 3.8M
2022-09-16 12.41 12.48 12.14 12.45 28.8M
2022-09-15 12.62 12.69 12.35 12.45 12.4M
2022-09-14 12.47 12.78 12.32 12.66 8.1M
2022-09-13 13.10 13.10 12.48 12.50 9.7M
2022-09-12 13.26 13.26 13.01 13.12 10.6M
2022-09-09 13.05 13.38 13.00 13.24 6.8M
2022-09-08 12.89 13.01 12.69 12.97 5.5M
2022-09-06 13.10 13.11 12.69 12.79 7.2M
2022-09-05 12.83 13.13 12.78 13.12 2.4M
2022-09-02 12.74 12.98 12.66 12.83 8.0M
2022-09-01 12.67 12.93 12.44 12.67 6.6M
2022-08-31 12.90 12.90 12.61 12.67 12.1M
2022-08-30 12.94 13.05 12.70 12.77 4.6M
2022-08-29 12.74 12.99 12.67 12.93 4.8M
2022-08-26 12.93 12.98 12.66 12.74 5.7M
2022-08-25 12.95 13.09 12.88 12.88 3.2M
2022-08-24 12.67 12.90 12.64 12.85 4.0M
2022-08-23 13.10 13.10 12.74 12.85 8.6M
2022-08-22 12.78 13.12 12.77 13.06 10.4M
2022-08-19 13.00 13.02 12.78 12.90 10.5M
2022-08-18 13.14 13.20 12.76 13.05 6.6M
2022-08-17 12.97 13.10 12.74 13.10 10.8M
2022-08-16 13.33 13.36 12.93 13.14 9.5M
2022-08-15 13.35 13.40 13.05 13.39 10.5M
2022-08-12 12.91 13.56 12.77 13.50 10.9M
2022-08-11 13.02 13.03 12.53 12.65 9.2M
2022-08-10 13.01 13.21 12.83 12.95 6.3M
2022-08-09 12.98 13.13 12.68 12.71 6.7M
2022-08-08 12.82 13.12 12.73 12.96 8.1M
2022-08-05 12.68 12.84 12.56 12.67 4.8M
2022-08-04 12.42 12.78 12.42 12.68 7.6M
2022-08-03 12.11 12.40 12.08 12.35 13.9M
2022-08-02 11.81 12.17 11.67 12.11 10.6M
2022-08-01 11.99 12.10 11.77 11.87 7.5M
2022-07-29 12.00 12.06 11.87 11.94 9.2M
2022-07-28 11.59 12.08 11.59 11.96 8.2M
2022-07-27 11.54 11.65 11.36 11.61 5.7M
2022-07-26 11.42 11.48 11.35 11.43 3.0M
2022-07-25 11.33 11.45 11.31 11.36 2.4M
2022-07-22 11.25 11.42 11.19 11.29 3.3M
2022-07-21 11.03 11.29 11.02 11.26 4.3M
2022-07-20 11.03 11.28 10.97 11.15 5.6M
2022-07-19 11.23 11.23 11.03 11.07 5.1M
2022-07-18 11.04 11.40 11.03 11.18 7.6M
2022-07-15 11.17 11.27 10.94 10.97 17.9M
2022-07-14 10.77 11.17 10.76 11.14 6.7M
2022-07-13 10.88 11.14 10.88 10.97 5.2M
2022-07-12 11.02 11.08 10.89 11.06 4.9M
2022-07-11 11.02 11.17 10.97 10.97 5.6M
2022-07-08 11.45 11.47 11.10 11.16 7.8M
2022-07-07 11.42 11.67 11.41 11.42 13.8M
2022-07-06 11.20 11.49 11.12 11.30 11.5M
2022-07-05 11.04 11.12 10.90 11.07 6.7M
2022-07-04 11.34 11.35 11.12 11.20 5.5M
2022-07-01 11.44 11.53 11.20 11.34 7.7M
2022-06-30 11.56 11.67 11.39 11.52 13.5M
2022-06-29 12.01 12.03 11.75 11.78 6.9M
2022-06-28 11.93 12.12 11.75 11.87 11.4M
2022-06-27 11.72 12.00 11.68 11.85 7.3M
2022-06-24 11.69 11.82 11.49 11.69 4.4M
2022-06-23 11.60 11.75 11.52 11.58 4.9M
2022-06-22 11.35 11.67 11.29 11.54 8.8M
2022-06-21 11.32 11.53 11.31 11.52 6.0M
2022-06-20 11.49 11.58 11.31 11.33 4.7M
2022-06-17 11.24 11.50 11.24 11.46 11.1M
2022-06-15 11.42 11.63 11.34 11.48 7.9M
2022-06-14 11.41 11.46 11.22 11.31 5.3M
2022-06-13 11.87 11.95 11.35 11.40 5.5M
2022-06-10 12.03 12.13 11.87 11.99 7.7M
2022-06-09 11.90 12.27 11.83 12.16 9.5M
2022-06-08 12.01 12.22 11.82 11.89 10.2M
2022-06-07 12.05 12.14 11.97 12.08 6.4M
2022-06-06 12.22 12.24 12.04 12.09 8.4M
2022-06-03 12.31 12.33 12.18 12.18 4.8M
2022-06-02 12.26 12.47 12.14 12.36 5.0M
2022-06-01 12.42 12.46 12.06 12.12 6.8M
2022-05-31 12.00 12.26 11.96 12.26 12.4M
2022-05-30 12.16 12.16 11.89 11.96 3.6M
2022-05-27 12.09 12.17 12.03 12.09 5.8M
2022-05-26 12.14 12.16 12.03 12.07 7.2M
2022-05-25 12.03 12.14 11.98 12.13 6.5M
2022-05-24 11.91 12.14 11.85 12.13 13.7M
2022-05-23 12.10 12.20 11.99 12.04 6.6M
2022-05-20 12.05 12.11 11.86 11.98 10.6M
2022-05-19 12.06 12.06 11.77 11.89 12.2M
2022-05-18 12.04 12.12 11.77 11.97 12.3M
2022-05-17 11.74 12.18 11.74 12.09 7.8M
2022-05-16 11.49 11.69 11.41 11.64 5.5M
2022-05-13 11.37 11.65 11.27 11.45 12.4M
2022-05-12 11.23 11.41 11.17 11.30 6.4M
2022-05-11 11.12 11.36 11.03 11.26 21.1M
2022-05-10 10.85 11.14 10.81 11.03 14.7M
2022-05-09 10.82 11.00 10.77 10.81 5.4M
2022-05-06 11.14 11.14 10.88 11.01 9.4M
2022-05-05 11.34 11.34 11.02 11.16 8.9M
2022-05-04 11.12 11.56 10.98 11.56 17.6M
2022-05-03 11.19 11.28 10.97 11.16 8.3M
2022-05-02 11.42 11.55 11.06 11.19 12.2M
2022-04-29 12.11 12.19 11.41 11.41 16.4M
2022-04-28 12.09 12.17 11.92 12.02 4.3M
2022-04-27 12.35 12.44 11.97 12.11 17.5M
2022-04-26 12.22 12.50 12.17 12.29 22.3M
2022-04-25 12.10 12.40 11.90 12.36 10.3M
2022-04-22 12.47 12.47 12.18 12.26 11.4M
2022-04-20 12.52 12.96 12.51 12.64 7.5M
2022-04-19 12.37 12.62 12.31 12.56 7.4M
2022-04-18 12.30 12.67 12.25 12.47 9.9M
2022-04-14 12.33 12.38 12.20 12.33 5.5M
2022-04-13 12.37 12.58 12.32 12.36 7.3M
2022-04-12 12.48 12.66 12.28 12.40 6.0M
2022-04-11 12.27 12.58 12.26 12.33 7.2M
2022-04-08 12.34 12.61 12.33 12.43 8.0M
2022-04-07 12.22 12.48 12.05 12.38 10.9M
2022-04-06 12.41 12.45 12.17 12.33 11.6M
2022-04-05 12.59 12.74 12.46 12.48 4.4M
2022-04-04 13.05 13.05 12.59 12.60 8.9M
2022-04-01 12.65 13.00 12.65 13.00 12.3M
2022-03-31 12.51 12.62 12.42 12.51 7.4M
2022-03-30 12.63 12.69 12.40 12.47 9.9M
2022-03-29 12.97 12.99 12.58 12.63 10.0M
2022-03-28 12.90 13.01 12.69 12.76 8.1M
2022-03-25 12.79 13.15 12.79 12.94 15.0M
2022-03-24 12.29 12.89 12.10 12.86 20.0M
2022-03-23 11.79 12.02 11.72 11.96 4.8M
2022-03-22 11.82 11.93 11.74 11.83 5.9M
2022-03-21 11.64 11.85 11.56 11.70 3.3M
2022-03-18 11.69 11.81 11.56 11.74 13.5M
2022-03-17 11.32 11.76 11.23 11.67 10.4M
2022-03-16 10.79 11.30 10.75 11.29 13.4M
2022-03-15 10.68 10.84 10.57 10.76 5.8M
2022-03-14 10.97 11.10 10.64 10.72 5.5M
2022-03-11 11.20 11.29 10.84 10.86 11.9M
2022-03-10 11.11 11.25 11.01 11.12 6.3M
2022-03-09 10.69 11.33 10.68 11.26 13.9M
2022-03-08 10.14 10.71 10.07 10.66 17.4M
2022-03-07 10.31 10.32 10.02 10.07 7.3M
2022-03-04 10.65 10.71 10.28 10.38 6.7M
2022-03-03 10.67 10.76 10.50 10.66 5.9M
2022-03-02 10.79 10.90 10.58 10.61 6.5M
2022-02-25 11.31 11.31 10.62 10.74 17.0M
2022-02-24 11.24 11.36 11.05 11.33 12.9M
2022-02-23 11.64 11.80 11.55 11.55 5.4M
2022-02-22 11.69 11.84 11.60 11.74 6.9M
2022-02-21 11.75 11.83 11.53 11.53 2.8M
2022-02-18 11.90 11.94 11.77 11.77 5.9M
2022-02-17 11.74 11.94 11.58 11.80 15.2M
2022-02-16 11.64 11.81 11.55 11.78 7.4M
2022-02-15 11.47 11.69 11.44 11.64 5.1M
2022-02-14 11.40 11.48 11.28 11.41 5.9M
2022-02-11 11.42 11.61 11.34 11.38 7.3M
2022-02-10 11.43 11.47 11.27 11.37 4.1M
2022-02-09 11.46 11.53 11.36 11.43 4.7M
2022-02-08 11.31 11.52 11.14 11.34 4.9M
2022-02-07 11.32 11.37 11.17 11.29 3.5M
2022-02-04 11.55 11.60 11.16 11.34 7.6M
2022-02-03 11.64 11.85 11.53 11.59 7.0M
2022-02-02 11.74 11.90 11.64 11.64 5.9M
2022-02-01 11.91 12.03 11.62 11.74 10.9M
2022-01-31 11.59 12.02 11.51 11.87 7.8M
2022-01-28 11.51 11.67 11.42 11.63 7.3M
2022-01-27 11.41 11.72 11.34 11.64 13.6M
2022-01-26 11.19 11.45 11.10 11.32 11.3M
2022-01-25 10.87 11.14 10.82 11.10 6.6M
2022-01-24 11.09 11.12 10.81 10.99 8.5M
2022-01-21 10.79 11.19 10.74 11.05 11.8M
2022-01-20 10.44 10.96 10.39 10.90 13.4M
2022-01-19 10.44 10.59 10.27 10.36 15.2M
2022-01-18 10.23 10.41 10.16 10.35 7.4M
2022-01-17 10.39 10.44 10.24 10.27 5.1M
2022-01-14 10.36 10.48 10.27 10.40 5.2M
2022-01-13 10.37 10.54 10.31 10.41 5.8M
2022-01-12 10.05 10.49 10.03 10.44 22.0M
2022-01-11 10.02 10.10 9.89 10.07 7.1M
2022-01-10 10.23 10.23 10.01 10.04 9.7M
2022-01-07 10.07 10.41 9.92 10.28 11.1M
2022-01-06 10.27 10.37 9.99 10.06 7.5M
2022-01-05 10.41 10.57 10.27 10.28 10.9M
2022-01-04 10.45 10.68 10.36 10.44 9.1M
2022-01-03 10.66 10.89 10.34 10.45 11.0M