Motiva Infraestrutura de Mobilidade

MOTV3
🏛️ brazil →
15.01
Last Update: 2025-09-29
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
2023-12-28 13.62 13.69 13.53 13.55 3.4M
2023-12-27 13.71 13.75 13.61 13.69 3.2M
2023-12-26 13.77 13.77 13.61 13.71 2.9M
2023-12-22 13.72 13.87 13.63 13.71 10.2M
2023-12-21 13.68 13.74 13.51 13.71 6.2M
2023-12-20 13.90 13.90 13.56 13.56 5.6M
2023-12-19 13.66 13.93 13.59 13.88 7.8M
2023-12-18 13.64 13.69 13.47 13.61 4.7M
2023-12-15 13.77 13.79 13.38 13.57 5.8M
2023-12-14 13.69 13.78 13.57 13.68 9.7M
2023-12-13 13.31 13.57 13.23 13.56 9.6M
2023-12-12 13.49 13.54 13.29 13.29 2.9M
2023-12-11 13.37 13.58 13.32 13.43 4.0M
2023-12-08 13.36 13.54 13.07 13.42 5.5M
2023-12-07 13.25 13.39 13.16 13.28 4.5M
2023-12-06 13.27 13.40 13.19 13.25 3.9M
2023-12-05 13.07 13.27 12.93 13.21 4.6M
2023-12-04 13.13 13.27 13.04 13.06 5.8M
2023-12-01 12.93 13.34 12.70 13.22 8.2M
2023-11-30 12.84 13.00 12.70 12.93 9.1M
2023-11-29 12.62 12.85 12.61 12.78 4.9M
2023-11-28 12.61 12.98 12.61 12.62 7.2M
2023-11-27 12.53 12.74 12.36 12.70 5.0M
2023-11-24 12.54 12.60 12.40 12.48 3.2M
2023-11-23 12.65 12.70 12.50 12.63 3.9M
2023-11-22 12.49 12.87 12.49 12.58 9.5M
2023-11-21 12.45 12.55 12.36 12.47 4.6M
2023-11-20 12.62 12.63 12.37 12.47 5.0M
2023-11-17 12.77 12.79 12.45 12.52 7.7M
2023-11-16 12.60 12.88 12.57 12.72 9.3M
2023-11-14 11.95 12.71 11.93 12.54 13.9M
2023-11-13 11.93 12.03 11.75 11.96 5.3M
2023-11-10 12.02 12.16 11.91 11.94 3.9M
2023-11-09 11.85 12.20 11.85 11.87 5.2M
2023-11-08 11.88 12.16 11.85 11.85 5.4M
2023-11-07 11.72 12.01 11.64 11.92 5.3M
2023-11-06 11.91 11.95 11.61 11.67 5.8M
2023-11-03 11.89 12.00 11.75 11.80 9.2M
2023-11-01 11.64 11.76 11.27 11.50 26.5M
2023-10-31 11.41 11.58 11.28 11.44 8.7M
2023-10-30 11.51 11.76 11.32 11.42 14.0M
2023-10-27 11.56 11.64 11.07 11.14 7.5M
2023-10-26 11.35 11.60 11.35 11.57 5.2M
2023-10-25 11.51 11.56 11.16 11.32 8.1M
2023-10-24 11.51 11.71 11.45 11.54 5.9M
2023-10-23 11.05 11.62 11.02 11.51 13.8M
2023-10-20 11.15 11.22 10.97 11.11 10.9M
2023-10-19 11.11 11.37 11.08 11.22 5.6M
2023-10-18 11.36 11.42 11.10 11.13 7.3M
2023-10-17 11.45 11.51 11.31 11.36 4.0M
2023-10-16 11.65 11.66 11.43 11.53 5.0M
2023-10-13 11.97 11.97 11.49 11.56 9.7M
2023-10-11 12.03 12.09 11.90 11.99 6.1M
2023-10-10 11.88 12.10 11.79 12.03 5.4M
2023-10-09 11.53 11.89 11.45 11.82 8.1M
2023-10-06 11.38 11.63 11.23 11.54 8.2M
2023-10-05 11.48 11.66 11.38 11.54 3.3M
2023-10-04 11.49 11.63 11.48 11.53 4.9M
2023-10-03 11.88 11.94 11.46 11.50 8.7M
2023-10-02 12.13 12.23 11.87 11.91 11.5M
2023-09-29 12.22 12.26 12.11 12.15 12.0M
2023-09-28 11.78 12.12 11.75 12.08 15.1M
2023-09-27 11.79 11.95 11.56 11.77 15.1M
2023-09-26 12.07 12.41 11.66 11.78 26.0M
2023-09-25 11.89 12.05 11.86 11.98 7.7M
2023-09-22 11.88 12.01 11.84 11.87 7.1M
2023-09-21 11.96 12.03 11.81 11.87 7.1M
2023-09-20 12.16 12.21 12.06 12.06 5.1M
2023-09-19 12.04 12.30 11.98 12.13 11.9M
2023-09-18 11.91 12.18 11.89 12.01 7.6M
2023-09-15 11.77 12.00 11.69 11.89 14.8M
2023-09-14 11.77 11.85 11.72 11.77 4.0M
2023-09-13 11.86 11.97 11.74 11.74 8.0M
2023-09-12 11.76 11.84 11.69 11.82 4.6M
2023-09-11 11.62 11.78 11.55 11.73 5.0M
2023-09-08 11.55 11.63 11.50 11.56 4.9M
2023-09-06 11.69 11.77 11.56 11.56 5.5M
2023-09-05 11.75 11.81 11.60 11.69 4.8M
2023-09-04 11.93 11.99 11.82 11.88 4.5M
2023-09-01 11.77 11.99 11.77 11.94 7.6M
2023-08-31 12.12 12.12 11.75 11.75 8.3M
2023-08-30 12.29 12.29 12.02 12.08 4.0M
2023-08-29 12.19 12.34 12.14 12.21 8.0M
2023-08-28 11.85 12.13 11.81 12.07 9.6M
2023-08-25 12.06 12.09 11.70 11.83 8.2M
2023-08-24 12.17 12.27 12.03 12.07 6.0M
2023-08-23 12.19 12.31 12.14 12.27 5.4M
2023-08-22 12.02 12.20 11.97 12.14 6.7M
2023-08-21 12.07 12.08 11.84 11.96 4.1M
2023-08-18 12.06 12.16 11.93 12.06 7.4M
2023-08-17 12.46 12.46 12.02 12.02 12.1M
2023-08-16 12.48 12.58 12.26 12.31 7.3M
2023-08-15 12.51 12.67 12.47 12.53 9.1M
2023-08-14 12.39 12.55 12.24 12.55 6.8M
2023-08-11 12.59 12.62 12.26 12.41 9.3M
2023-08-10 12.38 12.65 12.35 12.53 15.5M
2023-08-09 12.40 12.62 12.26 12.30 6.1M
2023-08-08 12.21 12.50 12.10 12.42 10.2M
2023-08-07 12.30 12.41 12.20 12.28 11.2M
2023-08-04 12.51 12.52 12.08 12.30 40.9M
2023-08-03 12.60 12.77 12.56 12.59 24.9M
2023-08-02 12.53 12.59 12.39 12.54 10.0M
2023-08-01 12.52 12.60 12.32 12.51 11.4M
2023-07-31 12.67 12.74 12.49 12.53 5.2M
2023-07-28 12.54 12.65 12.54 12.60 3.1M
2023-07-27 12.73 12.77 12.51 12.51 5.4M
2023-07-26 12.64 12.73 12.60 12.66 4.9M
2023-07-25 12.87 12.93 12.63 12.63 4.9M
2023-07-24 12.67 12.79 12.51 12.71 8.3M
2023-07-21 12.63 12.79 12.48 12.76 10.6M
2023-07-20 12.83 12.83 12.60 12.64 5.3M
2023-07-19 12.69 12.82 12.56 12.76 9.6M
2023-07-18 12.83 12.83 12.55 12.71 5.0M
2023-07-17 12.63 12.82 12.63 12.80 3.1M
2023-07-14 12.90 12.94 12.62 12.69 6.7M
2023-07-13 12.88 13.17 12.82 12.92 4.9M
2023-07-12 12.80 13.05 12.76 12.91 4.9M
2023-07-11 13.08 13.08 12.49 12.78 7.5M
2023-07-10 12.97 13.15 12.88 13.03 2.9M
2023-07-07 12.81 13.12 12.77 12.99 7.5M
2023-07-06 13.06 13.06 12.72 12.80 6.8M
2023-07-05 13.27 13.29 13.07 13.12 7.6M
2023-07-04 13.20 13.38 13.13 13.26 3.6M
2023-07-03 13.25 13.32 13.14 13.21 5.6M
2023-06-30 13.05 13.32 13.05 13.25 12.0M
2023-06-29 13.11 13.15 12.93 13.05 6.9M
2023-06-28 13.06 13.12 12.95 13.02 5.3M
2023-06-27 13.19 13.40 12.98 13.13 3.6M
2023-06-26 13.38 13.57 13.10 13.16 5.0M
2023-06-23 13.15 13.39 13.09 13.34 17.2M
2023-06-22 13.16 13.18 12.96 13.15 5.6M
2023-06-21 13.40 13.41 13.16 13.24 6.0M
2023-06-20 13.39 13.50 13.34 13.40 5.9M
2023-06-19 13.22 13.39 13.19 13.37 2.6M
2023-06-16 13.36 13.53 13.25 13.26 8.9M
2023-06-15 13.27 13.45 13.24 13.40 8.4M
2023-06-14 13.37 13.48 13.12 13.29 18.6M
2023-06-13 13.51 13.54 13.29 13.37 9.0M
2023-06-12 13.43 13.51 13.38 13.47 10.1M
2023-06-09 13.34 13.47 13.30 13.44 7.3M
2023-06-07 13.56 13.58 13.06 13.26 8.7M
2023-06-06 13.39 13.61 13.30 13.47 8.4M
2023-06-05 13.31 13.41 13.16 13.31 4.5M
2023-06-02 13.14 13.45 13.11 13.34 7.8M
2023-06-01 12.78 13.11 12.69 13.07 8.0M
2023-05-31 12.99 12.99 12.54 12.80 34.2M
2023-05-30 12.84 13.11 12.83 12.98 8.0M
2023-05-29 12.84 12.97 12.78 12.80 3.3M
2023-05-26 13.02 13.03 12.75 12.90 4.3M
2023-05-25 13.02 13.19 12.83 12.94 5.6M
2023-05-24 12.96 13.02 12.78 12.78 7.5M
2023-05-23 12.93 13.09 12.83 12.96 5.3M
2023-05-22 13.10 13.28 12.73 12.94 8.8M
2023-05-19 13.02 13.24 12.88 13.10 8.8M
2023-05-18 12.74 13.03 12.70 13.00 8.6M
2023-05-17 12.57 12.81 12.51 12.75 6.7M
2023-05-16 12.88 13.07 12.47 12.47 16.6M
2023-05-15 12.74 12.92 12.60 12.87 6.9M
2023-05-12 12.85 12.87 12.59 12.73 8.2M
2023-05-11 12.96 13.11 12.84 12.87 9.9M
2023-05-10 13.01 13.11 12.89 12.96 9.6M
2023-05-09 12.88 13.28 12.74 13.08 8.3M
2023-05-08 13.12 13.24 12.86 12.97 14.5M
2023-05-05 12.73 13.23 12.67 13.09 9.3M
2023-05-04 12.96 13.03 12.70 12.74 10.8M
2023-05-03 12.85 13.01 12.79 12.92 10.0M
2023-05-02 12.82 12.93 12.62 12.90 11.8M
2023-04-28 12.63 12.80 12.55 12.80 13.5M
2023-04-27 12.47 12.61 12.36 12.56 6.2M
2023-04-26 12.34 12.51 12.29 12.47 12.2M
2023-04-25 12.22 12.36 12.09 12.36 12.7M
2023-04-24 12.10 12.40 12.05 12.22 6.2M
2023-04-20 12.26 12.38 12.06 12.26 9.8M
2023-04-19 12.08 12.23 11.88 12.17 13.8M
2023-04-18 12.34 12.42 12.14 12.22 5.7M
2023-04-17 12.27 12.32 12.12 12.30 5.2M
2023-04-14 12.40 12.43 12.13 12.27 11.9M
2023-04-13 12.45 12.84 12.45 12.71 14.3M
2023-04-12 12.27 12.57 12.17 12.40 15.1M
2023-04-11 12.32 12.35 12.00 12.19 14.1M
2023-04-10 12.16 12.38 12.06 12.08 8.0M
2023-04-06 11.96 12.10 11.89 12.06 4.9M
2023-04-05 11.94 12.04 11.79 11.92 6.6M
2023-04-04 11.75 12.15 11.71 11.94 15.0M
2023-04-03 12.03 12.03 11.52 11.88 9.0M
2023-03-31 11.69 12.03 11.62 12.03 18.4M
2023-03-30 11.27 11.78 11.24 11.71 33.7M
2023-03-29 11.41 11.41 10.96 11.16 18.8M
2023-03-28 11.21 11.43 11.10 11.40 5.9M
2023-03-27 11.18 11.28 11.10 11.18 4.8M
2023-03-24 10.98 11.16 10.93 11.10 6.5M
2023-03-23 11.52 11.57 10.77 10.88 10.7M
2023-03-22 11.09 11.60 11.04 11.37 9.2M
2023-03-21 11.01 11.21 10.94 11.07 8.7M
2023-03-20 11.45 11.49 10.92 11.02 8.8M
2023-03-17 11.11 11.48 10.93 11.21 25.2M
2023-03-16 11.15 11.25 11.02 11.20 6.6M
2023-03-15 10.90 11.21 10.73 11.09 7.6M
2023-03-14 11.28 11.41 10.92 11.03 9.1M
2023-03-13 10.78 11.18 10.65 11.09 9.5M
2023-03-10 10.80 11.05 10.78 10.86 7.9M
2023-03-09 10.87 11.37 10.87 11.01 14.8M
2023-03-08 10.45 11.01 10.34 10.93 15.8M
2023-03-07 10.31 10.43 10.20 10.39 6.1M
2023-03-06 10.21 10.37 10.05 10.31 6.4M
2023-03-03 10.17 10.22 10.04 10.14 6.9M
2023-03-02 10.25 10.30 10.11 10.12 4.0M
2023-03-01 10.33 10.45 10.10 10.25 7.9M
2023-02-28 10.33 10.56 10.27 10.33 7.9M
2023-02-27 10.34 10.58 10.28 10.32 7.7M
2023-02-24 10.38 10.52 10.21 10.36 7.4M
2023-02-23 10.26 10.43 10.19 10.36 7.6M
2023-02-22 10.31 10.49 9.88 10.31 14.6M
2023-02-17 10.44 10.53 10.18 10.31 10.4M
2023-02-16 10.16 10.50 9.99 10.42 12.7M
2023-02-15 10.43 10.52 10.13 10.46 13.5M
2023-02-14 10.62 10.72 10.33 10.40 18.2M
2023-02-13 10.62 10.73 10.45 10.58 7.9M
2023-02-10 10.42 10.62 10.31 10.56 7.8M
2023-02-09 10.66 10.68 10.41 10.45 5.2M
2023-02-08 10.66 10.71 10.46 10.67 7.0M
2023-02-07 10.68 10.82 10.56 10.59 8.3M
2023-02-06 10.55 10.77 10.49 10.70 11.4M
2023-02-03 10.90 10.93 10.53 10.58 10.6M
2023-02-02 10.92 11.19 10.87 10.94 9.7M
2023-02-01 11.02 11.11 10.88 10.99 9.2M
2023-01-31 11.10 11.18 10.92 11.06 10.3M
2023-01-30 11.03 11.17 10.98 11.08 6.0M
2023-01-27 11.10 11.12 10.98 11.04 5.8M
2023-01-26 11.26 11.35 11.04 11.12 6.4M
2023-01-25 11.02 11.40 10.96 11.23 7.6M
2023-01-24 11.24 11.36 10.85 11.05 9.3M
2023-01-23 11.42 11.57 11.18 11.19 14.3M
2023-01-20 11.27 11.49 11.22 11.24 25.5M
2023-01-19 10.59 11.33 10.56 11.27 15.5M
2023-01-18 10.69 11.00 10.62 10.72 22.2M
2023-01-17 10.44 10.63 10.44 10.57 8.2M
2023-01-16 10.68 10.88 10.34 10.42 13.7M
2023-01-13 10.89 11.08 10.77 10.79 24.6M
2023-01-12 10.65 11.12 10.57 10.95 45.2M
2023-01-11 10.21 10.69 10.20 10.68 14.9M
2023-01-10 9.77 10.30 9.72 10.22 13.0M
2023-01-09 9.80 9.98 9.72 9.81 7.0M
2023-01-06 9.75 9.99 9.74 9.83 6.9M
2023-01-05 9.64 9.81 9.52 9.71 9.5M
2023-01-04 9.53 9.69 9.44 9.58 10.1M
2023-01-03 9.61 9.81 9.45 9.46 5.9M
2023-01-02 10.03 10.03 9.61 9.68 4.5M