Movida Participacoes SA (MOVI3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 6.01 | 0.04 | 0.67 | 5.9 | 6.21 | 5.9 | 8802 |
| 1718832540 | 5.97 | 0.16 | 2.75 | 5.8099999 | 5.97 | 5.76 | 8175 |
| 1718746200 | 5.8099999 | -0.03 | -0.51 | 5.86 | 5.95 | 5.7699999 | 9547 |
| 1718659800 | 5.84 | -0.19 | -3.15 | 6.09 | 6.1 | 5.84 | 10920 |
| 1718400600 | 6.03 | -0.04 | -0.66 | 6.07 | 6.14 | 5.91 | 10288 |
| 1718314200 | 6.07 | -0.14 | -2.25 | 6.22 | 6.22 | 5.93 | 15455 |
| 1718227800 | 6.21 | 0.01 | 0.16 | 6.22 | 6.45 | 6.2 | 8693 |
| 1718141400 | 6.2 | 0.04 | 0.65 | 6.16 | 6.24 | 6.12 | 7621 |
| 1718055000 | 6.16 | -0.35 | -5.38 | 6.39 | 6.39 | 6.1 | 13259 |
| 1717795800 | 6.51 | -0.09 | -1.36 | 6.5 | 6.57 | 6.32 | 12488 |
| 1717709400 | 6.6 | 0.12 | 1.85 | 6.48 | 6.76 | 6.48 | 7058 |
| 1717622940 | 6.48 | -0.04 | -0.61 | 6.5199999 | 6.66 | 6.38 | 9620 |
| 1717536600 | 6.5199999 | -0.03 | -0.46 | 6.55 | 6.7 | 6.45 | 8969 |
| 1717450200 | 6.55 | 0.01 | 0.15 | 6.45 | 6.77 | 6.45 | 10675 |
| 1717191000 | 6.54 | 0.02 | 0.31 | 6.5199999 | 6.63 | 6.43 | 8925 |
| 1717018140 | 6.5199999 | -0.2 | -2.98 | 6.7 | 6.7 | 6.38 | 10048 |
| 1716931740 | 6.72 | 0.27 | 4.19 | 6.46 | 6.88 | 6.46 | 13353 |
| 1716845340 | 6.45 | 0.02 | 0.31 | 6.45 | 6.55 | 6.35 | 10161 |
| 1716586200 | 6.43 | -0.17 | -2.58 | 6.62 | 6.63 | 6.39 | 12199 |
| 1716499800 | 6.6 | 0.22 | 3.45 | 6.42 | 6.6 | 6.33 | 10687 |
| 1716413340 | 6.38 | -0.21 | -3.19 | 6.59 | 6.6 | 6.33 | 18065 |
| 1716327000 | 6.59 | -0.4 | -5.72 | 6.96 | 6.98 | 6.53 | 22345 |
| 1716240600 | 6.99 | -0.11 | -1.55 | 7.06 | 7.1 | 6.81 | 13608 |
| 1715981400 | 7.1 | -0.08 | -1.11 | 7.17 | 7.28 | 7.04 | 8586 |
| 1715895000 | 7.18 | 0.13 | 1.84 | 7.03 | 7.28 | 6.97 | 10495 |
| 1715808600 | 7.05 | 0 | 0.00 | 7.04 | 7.18 | 6.96 | 10724 |
| 1715722200 | 7.05 | 0.1 | 1.44 | 6.95 | 7.12 | 6.93 | 8674 |
| 1715635800 | 6.95 | 0.01 | 0.14 | 6.96 | 7.25 | 6.87 | 13043 |
| 1715376600 | 6.94 | -0.34 | -4.67 | 7.25 | 7.47 | 6.91 | 17849 |
| 1715290140 | 7.28 | -0.42 | -5.45 | 7.88 | 7.9 | 7.11 | 16405 |
| 1715203800 | 7.7 | 0.17 | 2.26 | 7.42 | 7.85 | 7.35 | 7727 |
| 1715117400 | 7.53 | 0.17 | 2.31 | 7.31 | 7.69 | 7.3 | 12571 |
| 1715031000 | 7.36 | -0.19 | -2.52 | 7.55 | 7.62 | 7.24 | 11994 |
| 1714771800 | 7.55 | 0.35 | 4.86 | 7.26 | 7.84 | 7.26 | 16234 |
| 1714685400 | 7.2 | 0.07 | 0.98 | 7.2 | 7.29 | 7.08 | 8843 |
| 1714512600 | 7.13 | -0.07 | -0.97 | 7.32 | 7.37 | 7.03 | 11408 |
| 1714426200 | 7.2 | -0.07 | -0.96 | 7.32 | 7.42 | 7.2 | 8239 |
| 1714167000 | 7.27 | 0.21 | 2.97 | 7.06 | 7.42 | 7.06 | 11751 |
| 1714080540 | 7.06 | -0.1 | -1.40 | 7.15 | 7.18 | 6.96 | 14906 |
| 1713994200 | 7.16 | -0.02 | -0.28 | 7.18 | 7.31 | 7.12 | 17208 |
| 1713907800 | 7.18 | -0.13 | -1.78 | 7.31 | 7.38 | 7.14 | 13978 |
| 1713821340 | 7.31 | -0.18 | -2.40 | 7.52 | 7.57 | 7.31 | 10798 |
| 1713562200 | 7.49 | 0.09 | 1.22 | 7.36 | 7.66 | 7.36 | 8640 |
| 1713475800 | 7.4 | -0.13 | -1.73 | 7.49 | 7.68 | 7.39 | 10458 |
| 1713389400 | 7.53 | -0.01 | -0.13 | 7.56 | 7.72 | 7.44 | 12014 |
| 1713302940 | 7.54 | -0.19 | -2.46 | 7.68 | 7.68 | 7.45 | 17324 |
| 1713216600 | 7.73 | -0.19 | -2.40 | 7.8 | 7.97 | 7.62 | 14844 |
| 1712957400 | 7.92 | -0.2 | -2.46 | 8.14 | 8.14 | 7.69 | 19702 |
| 1712870940 | 8.1199999 | 0 | 0.00 | 8.11 | 8.25 | 8.03 | 8021 |
| 1712784540 | 8.1199999 | -0.25 | -2.99 | 8.3699999 | 8.38 | 8.01 | 15747 |
| 1712698140 | 8.3699999 | 0.38 | 4.76 | 8.01 | 8.53 | 8.01 | 19850 |
| 1712611740 | 7.99 | 0.05 | 0.63 | 7.96 | 8.13 | 7.79 | 19985 |
| 1712352600 | 7.94 | -0.06 | -0.75 | 8 | 8.1199999 | 7.88 | 13405 |
| 1712266140 | 8 | 0.05 | 0.63 | 7.9 | 8.3 | 7.9 | 12514 |
| 1712179740 | 7.95 | -0.3 | -3.64 | 8.23 | 8.23 | 7.88 | 22665 |
| 1712093400 | 8.25 | -0.35 | -4.07 | 8.6 | 8.6 | 8.15 | 13045 |
| 1712006940 | 8.6 | 0 | 0.00 | 8.5 | 8.82 | 8.42 | 15559 |
| 1711661400 | 8.6 | 0.33 | 3.99 | 8.28 | 8.6 | 8.11 | 15411 |
| 1711574940 | 8.27 | -0.71 | -7.91 | 8.82 | 8.82 | 8.03 | 27292 |
| 1711488540 | 8.98 | 0.38 | 4.42 | 8.42 | 8.99 | 8.33 | 14703 |
| 1711402140 | 8.6 | 0.01 | 0.12 | 8.56 | 8.71 | 8.45 | 10239 |
| 1711143000 | 8.59 | -0.6 | -6.53 | 9.13 | 9.13 | 8.47 | 15905 |
| 1711056600 | 9.19 | 0.01 | 0.11 | 9.2899999 | 9.2899999 | 8.97 | 12323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
