Movida Participacoes SA (MOVI3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -9.41475826972 | 3.93 | 3.95 | 3.43 | 3888980 | 3.65688119 | CS |
| 4 | -0.56 | -13.5922330097 | 4.12 | 4.31 | 3.3 | 6195195 | 3.77045486 | CS |
| 12 | -1.58 | -30.7392996109 | 5.14 | 5.22 | 3.3 | 6289204 | 3.88086461 | CS |
| 26 | -3.98 | -52.7851458886 | 7.54 | 7.57 | 3.3 | 5825117 | 5.07221425 | CS |
| 52 | -5.15 | -59.1274397245 | 8.71 | 9.46 | 3.3 | 5044286 | 5.96497964 | CS |
| 156 | -12.64 | -78.024691358 | 16.2 | 19.32 | 3.3 | 4166621 | 8.94524847 | CS |
| 260 | -14.55 | -80.3423522916 | 18.11 | 23.49 | 3.3 | 3621542 | 11.18810329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 3.56 | -0.01 | -0.28 | 3.54 | 3.61 | 3.43 | 9627100 |
| 1740691740 | 3.57 | 0.01 | 0.28 | 3.54 | 3.7 | 3.54 | 5206700 |
| 1740605400 | 3.56 | -0.1 | -2.73 | 3.73 | 3.8 | 3.55 | 3116300 |
| 1740519000 | 3.66 | 0.04 | 1.10 | 3.62 | 3.71 | 3.58 | 3264500 |
| 1740432540 | 3.62 | -0.27 | -6.94 | 3.9 | 3.95 | 3.62 | 4028200 |
| 1740173400 | 3.89 | -0.04 | -1.02 | 3.93 | 3.95 | 3.78 | 3829200 |
| 1740087000 | 3.93 | 0.03 | 0.77 | 3.92 | 3.98 | 3.88 | 2614400 |
| 1740000540 | 3.9 | -0.3 | -7.14 | 4.1 | 4.14 | 3.9 | 5378900 |
| 1739914140 | 4.2 | -0.06 | -1.41 | 4.22 | 4.29 | 4.14 | 4075200 |
| 1739827800 | 4.26 | 0.15 | 3.65 | 4.22 | 4.3099999 | 4.14 | 9060800 |
| 1739568600 | 4.11 | 0.58 | 16.43 | 3.61 | 4.12 | 3.61 | 14398800 |
| 1739482140 | 3.53 | -0.19 | -5.11 | 3.72 | 3.72 | 3.52 | 5629600 |
| 1739395740 | 3.72 | 0.01 | 0.27 | 3.7 | 3.74 | 3.58 | 5181100 |
| 1739309400 | 3.71 | 0.24 | 6.92 | 3.47 | 3.76 | 3.46 | 6757800 |
| 1739222940 | 3.47 | 0.13 | 3.89 | 3.34 | 3.56 | 3.34 | 4900100 |
| 1738963800 | 3.34 | -0.14 | -4.02 | 3.48 | 3.58 | 3.3 | 8616800 |
| 1738877340 | 3.48 | -0.06 | -1.69 | 3.55 | 3.62 | 3.45 | 7579200 |
| 1738790940 | 3.54 | -0.18 | -4.84 | 3.7 | 3.72 | 3.53 | 5233200 |
| 1738704600 | 3.72 | -0.03 | -0.80 | 3.75 | 3.8 | 3.61 | 5785700 |
| 1738618200 | 3.75 | -0.2 | -5.06 | 3.9 | 3.94 | 3.65 | 12660500 |
| 1738358940 | 3.95 | -0.15 | -3.66 | 4.12 | 4.18 | 3.88 | 6586900 |
| 1738272540 | 4.1 | 0.23 | 5.94 | 3.89 | 4.1 | 3.85 | 9044100 |
| 1738186200 | 3.87 | 0.06 | 1.57 | 3.84 | 3.97 | 3.79 | 7534800 |
| 1738099740 | 3.81 | -0.04 | -1.04 | 3.83 | 3.87 | 3.75 | 5016500 |
| 1738013340 | 3.85 | 0.13 | 3.49 | 3.71 | 3.89 | 3.66 | 7673800 |
| 1737754200 | 3.72 | -0.05 | -1.33 | 3.77 | 3.89 | 3.69 | 6780800 |
| 1737667740 | 3.77 | -0.03 | -0.79 | 3.84 | 3.88 | 3.71 | 3742900 |
| 1737581400 | 3.8 | 0.09 | 2.43 | 3.73 | 3.82 | 3.66 | 5104400 |
| 1737495000 | 3.71 | -0.09 | -2.37 | 3.79 | 3.85 | 3.7 | 4087700 |
| 1737408600 | 3.8 | 0.16 | 4.40 | 3.6 | 3.83 | 3.55 | 4355300 |
| 1737149400 | 3.64 | 0 | 0.00 | 3.66 | 3.73 | 3.56 | 2963100 |
| 1737062940 | 3.64 | -0.16 | -4.21 | 3.78 | 3.78 | 3.62 | 2984900 |
| 1736976540 | 3.8 | 0.26 | 7.34 | 3.55 | 3.8 | 3.55 | 5587500 |
| 1736890140 | 3.54 | 0.2 | 5.99 | 3.36 | 3.54 | 3.3 | 4300600 |
| 1736803740 | 3.34 | -0.06 | -1.76 | 3.41 | 3.43 | 3.32 | 2872200 |
| 1736544540 | 3.4 | -0.11 | -3.13 | 3.51 | 3.52 | 3.39 | 4920000 |
| 1736458140 | 3.51 | -0.04 | -1.13 | 3.55 | 3.59 | 3.51 | 2452600 |
| 1736371740 | 3.55 | -0.16 | -4.31 | 3.69 | 3.69 | 3.44 | 8228100 |
| 1736285400 | 3.71 | -0.04 | -1.07 | 3.78 | 3.87 | 3.68 | 6534800 |
| 1736198940 | 3.75 | 0.14 | 3.88 | 3.7 | 3.8 | 3.66 | 5249100 |
| 1735939740 | 3.61 | 0.04 | 1.12 | 3.55 | 3.67 | 3.51 | 4381300 |
| 1735853400 | 3.57 | 0.03 | 0.85 | 3.49 | 3.6 | 3.39 | 5673000 |
| 1735594200 | 3.54 | -0.1 | -2.75 | 3.55 | 3.68 | 3.35 | 11498900 |
| 1735334940 | 3.64 | -0.07 | -1.89 | 3.73 | 3.82 | 3.62 | 8706300 |
| 1735248540 | 3.71 | -0.08 | -2.11 | 3.79 | 3.83 | 3.69 | 4505400 |
| 1734989340 | 3.79 | -0.15 | -3.81 | 3.89 | 3.95 | 3.75 | 5916500 |
| 1734730200 | 3.94 | 0.11 | 2.87 | 3.83 | 4.0599999 | 3.79 | 10294300 |
| 1734643800 | 3.83 | 0.14 | 3.79 | 3.69 | 3.87 | 3.68 | 8267000 |
| 1734557400 | 3.69 | -0.38 | -9.34 | 4.05 | 4.05 | 3.68 | 10621600 |
| 1734470940 | 4.07 | 0.06 | 1.50 | 4.0199999 | 4.12 | 3.92 | 7994500 |
| 1734384540 | 4.01 | -0.2 | -4.75 | 4.18 | 4.23 | 4.01 | 5078000 |
| 1734125340 | 4.21 | -0.29 | -6.44 | 4.5199999 | 4.5199999 | 4.21 | 7671300 |
| 1734039000 | 4.5 | -0.43 | -8.72 | 4.8 | 4.83 | 4.5 | 8768500 |
| 1733952540 | 4.93 | 0.09 | 1.86 | 4.91 | 5.16 | 4.78 | 8022600 |
| 1733866140 | 4.84 | 0.04 | 0.83 | 4.85 | 5.04 | 4.76 | 6645600 |
| 1733779740 | 4.8 | -0.23 | -4.57 | 5.03 | 5.07 | 4.78 | 7717100 |
| 1733520600 | 5.03 | -0.1 | -1.95 | 5.14 | 5.22 | 4.94 | 7096400 |
| 1733434200 | 5.13 | 0.22 | 4.48 | 5.07 | 5.22 | 5 | 6080500 |
| 1733347800 | 4.91 | -0.04 | -0.81 | 4.94 | 5.07 | 4.91 | 6116500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
