Movida Participacoes SA (MOVI3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.97044334975 | 6.09 | 6.55 | 5.88 | 4738700 | 6.17139545 | CS |
| 4 | 0.19 | 3.1561461794 | 6.02 | 7.17 | 5.78 | 4957655 | 6.49783556 | CS |
| 12 | -1.39 | -18.2894736842 | 7.6 | 7.85 | 5.76 | 4508036 | 6.52590481 | CS |
| 26 | -3.19 | -33.9361702128 | 9.4 | 9.67 | 5.76 | 4159760 | 7.42277989 | CS |
| 52 | -5.07 | -44.9468085106 | 11.28 | 14.28 | 5.76 | 4091038 | 9.28336167 | CS |
| 156 | -15.12 | -70.8860759494 | 21.33 | 23.49 | 5.76 | 3568337 | 11.27998969 | CS |
| 260 | -9.29 | -59.935483871 | 15.5 | 23.49 | 5.76 | 3173369 | 12.82491525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 6.21 | -0.14 | -2.20 | 6.35 | 6.55 | 6.18 | 4428200 |
| 1722029400 | 6.35 | 0.44 | 7.45 | 5.96 | 6.49 | 5.91 | 6702600 |
| 1721943000 | 5.91 | -0.16 | -2.64 | 5.96 | 6.03 | 5.88 | 3879200 |
| 1721856600 | 6.07 | -0.06 | -0.98 | 6.12 | 6.2 | 5.95 | 5387500 |
| 1721770140 | 6.13 | -0.15 | -2.39 | 6.22 | 6.37 | 6.12 | 3171500 |
| 1721683800 | 6.28 | 0.17 | 2.78 | 6.09 | 6.32 | 6.09 | 4552700 |
| 1721424600 | 6.11 | -0.35 | -5.42 | 6.26 | 6.48 | 6.08 | 4935800 |
| 1721338200 | 6.46 | -0.26 | -3.87 | 6.71 | 6.71 | 6.3 | 4498200 |
| 1721251800 | 6.72 | -0.13 | -1.90 | 6.81 | 6.93 | 6.65 | 3105200 |
| 1721165340 | 6.85 | 0.21 | 3.16 | 6.63 | 6.94 | 6.59 | 4159500 |
| 1721079000 | 6.64 | -0.2 | -2.92 | 6.83 | 6.87 | 6.63 | 3191500 |
| 1720819800 | 6.84 | -0.1 | -1.44 | 6.91 | 7.08 | 6.83 | 3583000 |
| 1720733400 | 6.94 | 0.01 | 0.14 | 7.1 | 7.17 | 6.9 | 2978100 |
| 1720647000 | 6.93 | -0.05 | -0.72 | 6.95 | 7.02 | 6.71 | 6486100 |
| 1720560540 | 6.98 | 0.16 | 2.35 | 6.82 | 7.07 | 6.65 | 4436800 |
| 1720474200 | 6.82 | 0.12 | 1.79 | 6.76 | 6.93 | 6.57 | 4120800 |
| 1720215000 | 6.7 | -0.2 | -2.90 | 6.7 | 6.84 | 6.61 | 7199600 |
| 1720128540 | 6.9 | 0.78 | 12.75 | 6.3 | 6.99 | 6.24 | 11285200 |
| 1720042200 | 6.12 | 0.21 | 3.55 | 5.97 | 6.23 | 5.97 | 5497100 |
| 1719955800 | 5.91 | -0.09 | -1.50 | 5.99 | 5.99 | 5.78 | 6104300 |
| 1719869400 | 6 | -0.03 | -0.50 | 6.0199999 | 6.19 | 5.95 | 3878400 |
| 1719610200 | 6.03 | -0.28 | -4.44 | 6.23 | 6.34 | 5.97 | 4052300 |
| 1719523800 | 6.3099999 | 0.1 | 1.61 | 6.24 | 6.38 | 6.04 | 4698300 |
| 1719437400 | 6.21 | 0.15 | 2.48 | 6 | 6.3 | 5.87 | 8786700 |
| 1719351000 | 6.0599999 | -0.05 | -0.82 | 6.13 | 6.15 | 6.01 | 2660100 |
| 1719264600 | 6.11 | 0.2 | 3.38 | 5.94 | 6.17 | 5.94 | 5539700 |
| 1719005400 | 5.91 | -0.05 | -0.84 | 5.97 | 6.16 | 5.88 | 2792400 |
| 1718918940 | 5.96 | 0.08 | 1.36 | 5.94 | 6.23 | 5.9 | 3505000 |
| 1718832540 | 5.88 | 0.1 | 1.73 | 5.76 | 5.94 | 5.76 | 1274800 |
| 1718746200 | 5.78 | -0.11 | -1.87 | 5.82 | 5.95 | 5.7699999 | 3812600 |
| 1718659800 | 5.89 | -0.16 | -2.64 | 6.0199999 | 6.03 | 5.83 | 2935700 |
| 1718400600 | 6.05 | 0.09 | 1.51 | 5.95 | 6.14 | 5.88 | 3433900 |
| 1718314200 | 5.96 | -0.29 | -4.64 | 6.2699999 | 6.2699999 | 5.93 | 5416100 |
| 1718227800 | 6.25 | 0.02 | 0.32 | 6.29 | 6.46 | 6.19 | 4394000 |
| 1718141400 | 6.23 | 0.1 | 1.63 | 6.13 | 6.24 | 6.11 | 2197700 |
| 1718055000 | 6.13 | -0.26 | -4.07 | 6.39 | 6.39 | 6.1 | 4248000 |
| 1717795800 | 6.39 | -0.2 | -3.03 | 6.45 | 6.51 | 6.3099999 | 4570800 |
| 1717709400 | 6.59 | 0.1 | 1.54 | 6.49 | 6.75 | 6.48 | 4982000 |
| 1717622940 | 6.49 | 0.01 | 0.15 | 6.5199999 | 6.66 | 6.37 | 4181800 |
| 1717536600 | 6.48 | -0.18 | -2.70 | 6.61 | 6.63 | 6.45 | 3951400 |
| 1717450200 | 6.66 | 0.18 | 2.78 | 6.44 | 6.77 | 6.44 | 4669700 |
| 1717191000 | 6.48 | -0.09 | -1.37 | 6.54 | 6.63 | 6.42 | 3006800 |
| 1717018140 | 6.57 | -0.07 | -1.05 | 6.57 | 6.59 | 6.36 | 6698100 |
| 1716931740 | 6.64 | 0.2 | 3.11 | 6.55 | 6.88 | 6.5199999 | 5720600 |
| 1716845340 | 6.44 | -0.01 | -0.16 | 6.45 | 6.5 | 6.34 | 2176400 |
| 1716586200 | 6.45 | -0.14 | -2.12 | 6.64 | 6.64 | 6.38 | 3967400 |
| 1716499800 | 6.59 | 0.23 | 3.62 | 6.45 | 6.65 | 6.32 | 5630000 |
| 1716413340 | 6.36 | -0.18 | -2.75 | 6.5199999 | 6.5199999 | 6.32 | 5283500 |
| 1716327000 | 6.54 | -0.41 | -5.90 | 6.96 | 6.99 | 6.53 | 6911000 |
| 1716240600 | 6.95 | -0.11 | -1.56 | 7.06 | 7.08 | 6.8 | 2970100 |
| 1715981400 | 7.06 | -0.1 | -1.40 | 7.19 | 7.23 | 7.05 | 2610100 |
| 1715895000 | 7.16 | 0.13 | 1.85 | 7.05 | 7.24 | 6.96 | 2621000 |
| 1715808600 | 7.03 | 0.02 | 0.29 | 7 | 7.19 | 6.95 | 3290600 |
| 1715722200 | 7.01 | 0.04 | 0.57 | 6.94 | 7.12 | 6.92 | 2496600 |
| 1715635800 | 6.97 | 0.02 | 0.29 | 6.94 | 7.26 | 6.86 | 5913600 |
| 1715376600 | 6.95 | -0.29 | -4.01 | 7.26 | 7.48 | 6.88 | 6966200 |
| 1715290140 | 7.24 | -0.49 | -6.34 | 7.69 | 7.85 | 7.1 | 7270200 |
| 1715203800 | 7.73 | 0.18 | 2.38 | 7.48 | 7.85 | 7.36 | 5203700 |
| 1715117400 | 7.55 | 0.24 | 3.28 | 7.45 | 7.69 | 7.37 | 3331000 |
| 1715031000 | 7.31 | -0.31 | -4.07 | 7.6 | 7.63 | 7.23 | 2651100 |
| 1714771800 | 7.62 | 0.41 | 5.69 | 7.4 | 7.85 | 7.4 | 5308700 |
| 1714685400 | 7.21 | 0.18 | 2.56 | 7.19 | 7.29 | 7.09 | 2212900 |
| 1714512600 | 7.03 | -0.27 | -3.70 | 7.3 | 7.3 | 7.03 | 2626000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
