Movida Participacoes SA (MOVI3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.71352785146 | 3.77 | 4.18 | 3.66 | 7210000 | 3.88688092 | CS |
| 4 | 0.36 | 10.1408450704 | 3.55 | 4.18 | 3.3 | 5190725 | 3.73104543 | CS |
| 12 | -2.69 | -40.7575757576 | 6.6 | 7.04 | 3.3 | 7126502 | 4.77763763 | CS |
| 26 | -2.34 | -37.44 | 6.25 | 7.82 | 3.3 | 5621145 | 5.59323066 | CS |
| 52 | -5.24 | -57.2677595628 | 9.15 | 9.67 | 3.3 | 4901614 | 6.35187154 | CS |
| 156 | -12.28 | -75.849289685 | 16.19 | 19.32 | 3.3 | 4078021 | 9.29126523 | CS |
| 260 | -17.3 | -81.5652993871 | 21.21 | 23.49 | 3.3 | 3553350 | 11.46684101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733261340 | 4.95 | -0.15 | -2.94 | 5.11 | 5.2 | 4.79 | 12697500 |
| 1733174940 | 5.1 | -0.15 | -2.86 | 5.22 | 5.29 | 5.07 | 5947200 |
| 1732915740 | 5.25 | -0.2 | -3.67 | 5.41 | 5.43 | 4.88 | 19997400 |
| 1732829400 | 5.45 | -0.9 | -14.17 | 6.23 | 6.29 | 5.43 | 13861300 |
| 1732743000 | 6.35 | -0.47 | -6.89 | 6.84 | 6.95 | 6.32 | 8003100 |
| 1732656600 | 6.82 | -0.03 | -0.44 | 6.9 | 6.96 | 6.77 | 7674700 |
| 1732570140 | 6.85 | -0.13 | -1.86 | 6.91 | 7.04 | 6.77 | 12447400 |
| 1732310940 | 6.98 | 0.32 | 4.80 | 6.66 | 7 | 6.65 | 8222700 |
| 1732224600 | 6.66 | -0.02 | -0.30 | 6.5599999 | 6.68 | 6.41 | 6776400 |
| 1732051800 | 6.68 | 0.56 | 9.15 | 6.14 | 6.77 | 6.07 | 9791900 |
| 1731965340 | 6.12 | -0.01 | -0.16 | 6.1 | 6.19 | 5.97 | 5716200 |
| 1731619800 | 6.13 | -0.4 | -6.13 | 6.47 | 6.68 | 6.13 | 5292200 |
| 1731533400 | 6.53 | 0 | 0.00 | 6.47 | 6.62 | 6.36 | 7522100 |
| 1731446940 | 6.53 | 0.1 | 1.56 | 6.64 | 6.72 | 6.48 | 5003300 |
| 1731360540 | 6.43 | 0.05 | 0.78 | 6.46 | 6.59 | 6.22 | 4738100 |
| 1731101400 | 6.38 | -0.18 | -2.74 | 6.6 | 6.67 | 6.13 | 10651100 |
| 1731014940 | 6.5599999 | 0.06 | 0.92 | 6.48 | 6.72 | 6.36 | 8238400 |
| 1730928600 | 6.5 | -0.06 | -0.91 | 6.25 | 6.58 | 6.23 | 5476300 |
| 1730842200 | 6.5599999 | 0.17 | 2.66 | 6.32 | 6.63 | 6.21 | 4939000 |
| 1730755800 | 6.39 | 0.72 | 12.70 | 5.79 | 6.44 | 5.79 | 8532800 |
| 1730496600 | 5.67 | -0.36 | -5.97 | 6.01 | 6.03 | 5.67 | 5797800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
