Skip to main content
Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.63
-0.94 (-5.67%)
At close: Dec 5, 2025

BVMF:MOTV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6016.6015.5715.6315.63-5.67%13,987,800
Dec 4, 202516.5016.8816.3816.5716.570.85%16,782,600
Dec 3, 202516.5216.6016.3616.4316.430.43%7,275,200
Dec 2, 202516.2516.4316.1516.3616.361.36%9,412,300
Dec 1, 202515.9316.2115.8816.1416.141.06%7,655,800
Nov 28, 202516.1216.2615.9715.9715.97-1.11%5,935,100
Nov 27, 202516.1516.2716.1216.1516.15-2,915,600
Nov 26, 202515.9816.3015.9716.1516.151.00%8,267,900
Nov 25, 202516.0616.2215.9615.9915.990.31%9,106,000
Nov 24, 202515.6116.0315.6015.9415.941.79%11,034,700
Nov 21, 202515.8815.9315.5815.6615.66-1.39%10,723,800
Nov 19, 202516.0616.0615.4415.8815.88-0.13%9,302,500
Nov 18, 202515.8715.9915.7615.9015.90-0.06%10,567,000
Nov 17, 202516.1816.1815.7915.9115.91-1.61%11,256,400
Nov 14, 202516.0316.2615.9416.1716.171.06%10,602,500
Nov 13, 202516.3216.3315.8316.0016.00-2.02%12,977,400
Nov 12, 202516.2516.4716.1216.3316.330.49%12,604,800
Nov 11, 202516.4016.7016.1916.2516.250.74%13,258,000
Nov 10, 202516.0016.2915.9816.1316.131.45%7,581,900
Nov 7, 202516.2016.2015.6715.9015.90-1.73%9,800,400
Nov 6, 202516.1416.2015.8816.1816.180.94%13,293,000
Nov 5, 202516.4016.4015.7916.0316.03-1.35%25,418,800
Nov 4, 202516.0216.2815.9716.2516.250.81%12,023,900
Nov 3, 202516.0016.2715.9116.1216.121.51%8,607,900
Oct 31, 202515.5715.9615.4715.8815.882.45%17,227,200
Oct 30, 202515.5615.6115.0715.5015.50-0.39%10,280,400
Oct 29, 202515.8115.8915.5615.5615.56-1.14%13,840,000
Oct 28, 202515.4815.7415.4115.7415.741.35%11,492,100
Oct 27, 202515.4015.6215.4015.5315.531.17%8,112,900
Oct 24, 202515.3115.4415.2315.3515.351.86%10,357,900
Oct 23, 202515.3415.3915.0215.0715.07-1.18%10,373,200
Oct 22, 202515.1215.3114.9115.2515.251.60%9,764,700
Oct 21, 202514.8815.1414.7715.0115.011.01%10,116,900
Oct 20, 202514.4515.1614.4514.8614.862.98%9,390,600
Oct 17, 202514.1914.5714.1214.4314.431.26%9,629,100
Oct 16, 202513.9614.3813.9614.2514.250.92%8,488,600
Oct 15, 202513.7914.2613.7614.1214.121.51%15,008,700
Oct 14, 202514.0614.0813.8213.9113.91-0.64%4,215,900
Oct 13, 202514.1614.1613.9414.0014.000.43%3,743,100
Oct 10, 202514.1514.2013.8213.9413.94-0.43%10,774,900
Oct 9, 202514.0714.1913.8614.0014.000.21%8,275,200
Oct 8, 202513.8714.0313.7413.9713.971.38%6,733,300
Oct 7, 202514.2514.2913.6813.7813.78-3.50%13,044,200
Oct 6, 202514.5814.5814.2514.2814.28-1.52%8,162,200
Oct 3, 202514.3714.5714.2114.5014.500.76%14,861,500
Oct 2, 202514.7714.8014.3814.3914.39-2.64%7,149,900
Oct 1, 202514.8014.8914.6914.7814.78-0.67%6,018,100
Sep 30, 202515.1915.1914.8014.8814.88-0.87%7,290,100
Sep 29, 202514.9615.0814.9015.0115.011.83%5,285,000
Sep 26, 202514.7214.8414.5914.7414.740.48%4,148,700