Movida Participacoes SA (MOVI3Q)
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 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 1.04 | 17.4496644295 | 5.96 | 6.88 | 5.96 | 1151500 | 6.35236822 | CS |
| 26 | 1.04 | 17.4496644295 | 5.96 | 6.88 | 5.96 | 1151500 | 6.35236822 | CS |
| 52 | -4.75 | -40.4255319149 | 11.75 | 11.75 | 5.96 | 825600 | 6.73112645 | CS |
| 156 | -4.75 | -40.4255319149 | 11.75 | 11.75 | 5.96 | 825600 | 6.73112645 | CS |
| 260 | -4.75 | -40.4255319149 | 11.75 | 11.75 | 5.96 | 825600 | 6.73112645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724966940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724880540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724794140 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724707740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724448540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724362140 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724275740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724189340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1724102940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1723843740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1723757340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1723670940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1723584540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1723498140 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1723238940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1723152540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1723066140 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1722979740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1722893340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1722634140 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1722547740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1722461340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1722374940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1722288540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1722029340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721942940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721856540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721770140 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721683740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721424540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721338140 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721251740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721165340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1721078940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1720819740 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1720733340 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1720646940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1720560540 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1720474140 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1720214940 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1720128540 | 6.88 | 0.92 | 15.44 | 6.88 | 6.88 | 6.88 | 982200 |
| 1720042200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1719955800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1719869400 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1719610200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1719523800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
