Motiva Infraestrutura de Mobilidade S.A. (BVMF:MOTV3)
Brazil
· Delayed Price · Currency is BRL 14.74
+0.07 (0.48%)
At close: Sep 26, 2025
BVMF:MOTV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.72 | 14.84 | 14.59 | 14.74 | 14.74 | 0.48% | 4,148,700 |
| Sep 25, 2025 | 14.85 | 14.96 | 14.67 | 14.67 | 14.67 | -0.88% | 9,969,200 |
| Sep 24, 2025 | 15.00 | 15.07 | 14.72 | 14.80 | 14.80 | -1.53% | 7,894,300 |
| Sep 23, 2025 | 15.05 | 15.11 | 14.90 | 15.03 | 15.03 | -0.07% | 4,331,200 |
| Sep 22, 2025 | 15.07 | 15.09 | 14.90 | 15.04 | 15.04 | -0.99% | 5,989,000 |
| Sep 19, 2025 | 15.19 | 15.24 | 14.98 | 15.19 | 15.19 | 0.13% | 8,430,500 |
| Sep 18, 2025 | 14.82 | 15.20 | 14.75 | 15.17 | 15.17 | 2.29% | 9,527,000 |
| Sep 17, 2025 | 14.62 | 14.92 | 14.34 | 14.83 | 14.83 | 0.61% | 14,515,000 |
| Sep 16, 2025 | 14.93 | 14.97 | 14.74 | 14.74 | 14.74 | -0.61% | 3,146,600 |
| Sep 15, 2025 | 14.66 | 14.83 | 14.62 | 14.83 | 14.83 | 1.44% | 2,949,500 |
| Sep 12, 2025 | 14.60 | 14.80 | 14.60 | 14.62 | 14.62 | -0.95% | 3,530,600 |
| Sep 11, 2025 | 14.60 | 15.05 | 14.52 | 14.76 | 14.76 | 1.17% | 6,340,300 |
| Sep 10, 2025 | 14.59 | 14.83 | 14.59 | 14.59 | 14.59 | -0.68% | 7,934,700 |
| Sep 9, 2025 | 14.91 | 14.92 | 14.58 | 14.69 | 14.69 | -0.74% | 4,427,200 |
| Sep 8, 2025 | 14.85 | 14.92 | 14.66 | 14.80 | 14.80 | -0.67% | 3,644,900 |
| Sep 5, 2025 | 14.88 | 15.11 | 14.72 | 14.90 | 14.90 | 0.81% | 9,351,900 |
| Sep 4, 2025 | 14.63 | 14.89 | 14.52 | 14.78 | 14.78 | 1.23% | 6,647,900 |
| Sep 3, 2025 | 14.31 | 14.62 | 14.30 | 14.60 | 14.60 | 2.03% | 9,208,600 |
| Sep 2, 2025 | 14.54 | 14.54 | 14.29 | 14.31 | 14.31 | -1.85% | 6,365,000 |
| Sep 1, 2025 | 14.48 | 14.58 | 14.35 | 14.58 | 14.58 | 1.25% | 3,360,900 |
| Aug 29, 2025 | 14.35 | 14.49 | 14.26 | 14.40 | 14.40 | 0.28% | 8,333,900 |
| Aug 28, 2025 | 14.23 | 14.55 | 14.13 | 14.36 | 14.36 | 2.21% | 8,639,600 |
| Aug 27, 2025 | 13.56 | 14.12 | 13.55 | 14.05 | 14.05 | 2.55% | 6,715,800 |
| Aug 26, 2025 | 13.85 | 13.85 | 13.63 | 13.70 | 13.70 | -0.58% | 9,690,800 |
| Aug 25, 2025 | 13.91 | 14.07 | 13.78 | 13.78 | 13.78 | -0.86% | 8,194,000 |
| Aug 22, 2025 | 13.33 | 14.04 | 13.23 | 13.90 | 13.90 | 4.91% | 15,616,500 |
| Aug 21, 2025 | 12.89 | 13.44 | 12.87 | 13.25 | 13.25 | 1.92% | 7,832,400 |
| Aug 20, 2025 | 13.05 | 13.33 | 12.83 | 13.00 | 13.00 | 0.78% | 9,075,800 |
| Aug 19, 2025 | 13.19 | 13.24 | 12.85 | 12.90 | 12.90 | -3.30% | 7,238,500 |
| Aug 18, 2025 | 13.36 | 13.54 | 13.32 | 13.34 | 13.34 | 0.30% | 5,222,300 |
| Aug 15, 2025 | 13.16 | 13.42 | 13.08 | 13.30 | 13.30 | 1.06% | 5,443,500 |
| Aug 14, 2025 | 12.92 | 13.37 | 12.90 | 13.16 | 13.16 | 0.53% | 5,830,000 |
| Aug 13, 2025 | 12.95 | 13.19 | 12.95 | 13.09 | 13.09 | -0.08% | 5,928,600 |
| Aug 12, 2025 | 12.99 | 13.22 | 12.93 | 13.10 | 13.10 | 1.95% | 7,020,400 |
| Aug 11, 2025 | 12.80 | 12.97 | 12.77 | 12.85 | 12.85 | 0.08% | 4,331,400 |
| Aug 8, 2025 | 12.85 | 13.01 | 12.78 | 12.84 | 12.84 | -0.08% | 5,440,500 |
| Aug 7, 2025 | 12.65 | 12.90 | 12.65 | 12.85 | 12.85 | 1.18% | 3,791,000 |
| Aug 6, 2025 | 12.62 | 13.01 | 12.60 | 12.70 | 12.70 | -0.47% | 10,130,800 |
| Aug 5, 2025 | 12.70 | 13.18 | 12.70 | 12.76 | 12.58 | 0.95% | 11,537,800 |
| Aug 4, 2025 | 12.64 | 12.81 | 12.53 | 12.64 | 12.46 | 1.12% | 8,177,700 |
| Aug 1, 2025 | 12.49 | 12.70 | 12.38 | 12.50 | 12.32 | 1.54% | 11,069,800 |
| Jul 31, 2025 | 12.21 | 12.44 | 12.14 | 12.31 | 12.14 | -0.32% | 8,381,000 |
| Jul 30, 2025 | 12.30 | 12.55 | 12.07 | 12.35 | 12.18 | - | 13,230,400 |
| Jul 29, 2025 | 12.40 | 12.44 | 12.23 | 12.35 | 12.18 | 0.41% | 11,194,600 |
| Jul 28, 2025 | 12.45 | 12.50 | 12.25 | 12.30 | 12.13 | -0.81% | 5,543,100 |
| Jul 25, 2025 | 12.46 | 12.50 | 12.30 | 12.40 | 12.23 | -0.48% | 7,083,800 |
| Jul 24, 2025 | 12.50 | 12.66 | 12.38 | 12.46 | 12.29 | -0.56% | 5,741,300 |
| Jul 23, 2025 | 12.26 | 12.62 | 12.24 | 12.53 | 12.35 | 1.54% | 8,936,900 |
| Jul 22, 2025 | 12.44 | 12.57 | 12.28 | 12.34 | 12.17 | -0.64% | 6,207,400 |
| Jul 21, 2025 | 12.56 | 12.63 | 12.30 | 12.42 | 12.25 | -1.04% | 8,788,800 |