Cotação atual, histórico e gráfico do papel: MOVI3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MOVI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	1,21%	0,09	7,51	7,46	7,42	7,68	16M	5.302
18/04/2024	-0,93%	-0,07	7,42	7,49	7,38	7,69	19M	5.824
17/04/2024	-0,93%	-0,07	7,49	7,60	7,47	7,73	16M	4.251
16/04/2024	-1,31%	-0,10	7,56	7,62	7,43	7,67	33M	8.632
15/04/2024	-1,79%	-0,14	7,66	7,84	7,61	7,97	32M	6.971
12/04/2024	-3,82%	-0,31	7,80	8,07	7,69	8,14	39M	8.226
11/04/2024	-0,12%	-0,01	8,11	8,15	8,03	8,27	24M	6.598
10/04/2024	-2,99%	-0,25	8,12	8,31	8,00	8,32	43M	11.827
09/04/2024	4,49%	0,36	8,37	8,00	8,00	8,53	48M	8.425
08/04/2024	1,01%	0,08	8,01	7,96	7,78	8,14	31M	10.253
05/04/2024	-1,25%	-0,10	7,93	8,03	7,87	8,13	21M	5.432

04/04/2024	2,03%	0,16	8,03	7,88	7,88	8,30	33M	8.623
03/04/2024	-4,02%	-0,33	7,87	8,20	7,87	8,22	41M	8.809
02/04/2024	-3,64%	-0,31	8,20	8,51	8,16	8,58	36M	9.251
01/04/2024	0,12%	0,01	8,51	8,49	8,49	8,82	37M	12.241
28/03/2024	3,41%	0,28	8,50	8,23	8,10	8,56	41M	9.747
27/03/2024	-6,70%	-0,59	8,22	8,77	8,02	8,80	102M	17.982
26/03/2024	3,04%	0,26	8,81	8,55	8,41	8,96	72M	10.081
25/03/2024	-0,12%	-0,01	8,55	8,57	8,45	8,71	17M	4.486
22/03/2024	-4,68%	-0,42	8,56	9,03	8,46	9,03	39M	7.953
21/03/2024	-3,13%	-0,29	8,98	9,30	8,97	9,30	31M	5.250
20/03/2024	2,66%	0,24	9,27	9,03	9,00	9,32	36M	6.656
19/03/2024	-1,31%	-0,12	9,03	9,16	8,80	9,24	27M	5.537
18/03/2024	0,44%	0,04	9,15	9,12	9,05	9,39	15M	5.312
15/03/2024	-2,04%	-0,19	9,11	9,30	9,04	9,39	16M	5.336
14/03/2024	0,00%	0,00	9,30	9,30	9,13	9,45	20M	5.274
13/03/2024	1,31%	0,12	9,30	9,18	9,04	9,37	14M	4.088
12/03/2024	2,11%	0,19	9,18	9,07	8,95	9,46	34M	6.026
11/03/2024	-1,32%	-0,12	8,99	9,08	8,87	9,19	24M	7.879
08/03/2024	2,24%	0,20	9,11	8,83	8,79	9,44	61M	14.331
07/03/2024	5,57%	0,47	8,91	8,48	8,24	8,94	42M	6.894
06/03/2024	0,12%	0,01	8,44	8,52	8,39	8,57	18M	7.408
05/03/2024	0,72%	0,06	8,43	8,37	8,37	8,66	15M	6.089
04/03/2024	-1,30%	-0,11	8,37	8,48	8,20	8,56	19M	7.232
01/03/2024	-0,59%	-0,05	8,48	8,58	8,41	8,69	25M	6.036
29/02/2024	-2,51%	-0,22	8,53	8,75	8,48	8,75	29M	5.043
28/02/2024	0,11%	0,01	8,75	8,71	8,48	8,83	26M	7.485
27/02/2024	7,50%	0,61	8,74	8,21	8,21	8,82	51M	8.862
26/02/2024	-1,45%	-0,12	8,13	8,20	8,12	8,38	20M	6.104
23/02/2024	-1,67%	-0,14	8,25	8,43	8,03	8,45	38M	6.442
22/02/2024	0,84%	0,07	8,39	8,38	8,16	8,53	32M	7.457
21/02/2024	-3,48%	-0,30	8,32	8,62	8,31	8,62	44M	11.944
20/02/2024	5,12%	0,42	8,62	8,17	8,05	8,68	38M	10.152
19/02/2024	1,36%	0,11	8,20	8,03	8,00	8,24	26M	6.311
16/02/2024	-0,12%	-0,01	8,09	8,15	7,93	8,36	52M	10.267
15/02/2024	0,62%	0,05	8,10	8,09	7,99	8,22	29M	10.223
14/02/2024	-3,01%	-0,25	8,05	8,25	7,96	8,27	26M	6.134
09/02/2024	-2,58%	-0,22	8,30	8,55	8,20	8,57	37M	11.399
08/02/2024	-5,02%	-0,45	8,52	9,00	8,45	9,06	35M	7.686
07/02/2024	-0,22%	-0,02	8,97	8,94	8,62	9,12	64M	13.248
06/02/2024	0,90%	0,08	8,99	8,92	8,91	9,29	50M	13.879
05/02/2024	-2,73%	-0,25	8,91	9,16	8,83	9,23	23M	7.186
02/02/2024	-0,43%	-0,04	9,16	9,21	8,81	9,28	29M	7.616
01/02/2024	-0,76%	-0,07	9,20	9,26	9,08	9,47	26M	5.658
31/01/2024	0,87%	0,08	9,27	9,15	9,15	9,67	47M	11.248
30/01/2024	-2,03%	-0,19	9,19	9,32	9,02	9,35	42M	11.689
29/01/2024	-0,42%	-0,04	9,38	9,40	9,24	9,51	16M	4.147
26/01/2024	-2,69%	-0,26	9,42	9,70	9,33	9,86	34M	6.851
25/01/2024	-0,10%	-0,01	9,68	9,68	9,62	9,76	25M	8.163
24/01/2024	1,15%	0,11	9,69	9,70	9,56	9,92	42M	8.866
23/01/2024	0,84%	0,08	9,58	9,63	9,45	9,75	17M	4.820
22/01/2024	-5,00%	-0,50	9,50	9,97	9,47	9,99	31M	7.219
19/01/2024	3,73%	0,36	10,00	9,65	9,37	10,14	52M	12.835
18/01/2024	-3,98%	-0,40	9,64	10,08	9,57	10,11	59M	15.838
17/01/2024	-0,10%	-0,01	10,04	10,02	9,88	10,08	61M	24.690
16/01/2024	-2,52%	-0,26	10,05	10,27	9,90	10,27	56M	13.000
15/01/2024	-1,53%	-0,16	10,31	10,40	10,22	10,47	28M	7.640
12/01/2024	-1,87%	-0,20	10,47	10,72	10,30	10,77	63M	16.395
11/01/2024	-5,49%	-0,62	10,67	11,25	10,60	11,25	43M	10.049
10/01/2024	-3,75%	-0,44	11,29	11,73	11,23	11,76	35M	7.962
09/01/2024	-1,84%	-0,22	11,73	11,81	11,60	11,84	16M	3.993
08/01/2024	5,57%	0,63	11,95	11,24	11,13	11,95	36M	6.277
05/01/2024	2,63%	0,29	11,32	11,03	11,03	11,69	44M	8.870
04/01/2024	-2,30%	-0,26	11,03	11,35	10,89	11,36	50M	12.259
03/01/2024	1,71%	0,19	11,29	11,05	10,89	11,47	32M	9.354
02/01/2024	-6,64%	-0,79	11,10	11,83	11,10	11,84	34M	11.426
28/12/2023	-0,42%	-0,05	11,89	11,93	11,84	12,10	21M	4.153
27/12/2023	2,14%	0,25	11,94	11,69	11,65	11,97	20M	6.744
26/12/2023	0,00%	0,00	11,69	11,84	11,69	11,92	98M	8.027
22/12/2023	1,56%	0,18	11,69	11,59	11,43	11,77	321M	7.403
21/12/2023	2,22%	0,25	11,51	11,32	11,13	11,51	59M	11.873
20/12/2023	-7,78%	-0,95	11,26	12,21	11,21	12,21	103M	16.296
19/12/2023	-1,13%	-0,14	12,21	12,35	12,21	12,62	20M	5.336
18/12/2023	2,40%	0,29	12,35	12,00	11,96	12,48	26M	5.052
15/12/2023	-0,99%	-0,12	12,06	12,25	11,87	12,30	29M	9.056
14/12/2023	2,44%	0,29	12,18	12,00	12,00	12,69	87M	16.813
13/12/2023	5,97%	0,67	11,89	11,22	11,06	11,94	67M	13.110
12/12/2023	-3,77%	-0,44	11,22	11,70	10,34	11,78	182M	24.416
11/12/2023	-1,35%	-0,16	11,66	11,79	11,56	11,91	17M	5.541
08/12/2023	-0,42%	-0,05	11,82	11,87	11,69	12,02	29M	4.594
07/12/2023	1,45%	0,17	11,87	11,70	11,57	11,87	22M	6.504
06/12/2023	-0,76%	-0,09	11,70	11,79	11,62	11,93	30M	6.815
05/12/2023	4,99%	0,56	11,79	11,32	11,24	11,83	66M	10.339
04/12/2023	0,09%	0,01	11,23	11,18	11,00	11,39	48M	15.389
01/12/2023	0,81%	0,09	11,22	11,16	10,84	11,25	49M	13.617
30/11/2023	1,46%	0,16	11,13	11,00	10,82	11,13	38M	11.170
29/11/2023	0,64%	0,07	10,97	10,95	10,85	11,09	44M	12.112
28/11/2023	-0,09%	-0,01	10,90	10,94	10,80	11,07	18M	7.140
27/11/2023	0,55%	0,06	10,91	10,84	10,74	10,98	41M	10.659
24/11/2023	-0,91%	-0,10	10,85	10,95	10,69	10,99	24M	7.930
23/11/2023	-0,18%	-0,02	10,95	10,94	10,63	11,03	31M	7.177
22/11/2023	1,67%	0,18	10,97	10,90	10,83	11,20	31M	6.840
21/11/2023	-1,46%	-0,16	10,79	10,91	10,75	10,97	16M	5.087
20/11/2023	-0,27%	-0,03	10,95	10,98	10,84	11,08	19M	6.302
17/11/2023	-2,66%	-0,30	10,98	11,30	10,93	11,35	18M	5.734
16/11/2023	1,81%	0,20	11,28	11,02	11,02	11,45	30M	9.556
14/11/2023	5,62%	0,59	11,08	10,54	10,51	11,19	48M	10.952
13/11/2023	-2,69%	-0,29	10,49	10,74	10,40	10,86	29M	10.132
10/11/2023	6,31%	0,64	10,78	10,15	10,15	10,87	46M	10.277
09/11/2023	1,40%	0,14	10,14	9,95	9,84	10,30	44M	11.956
08/11/2023	1,52%	0,15	10,00	9,30	9,19	10,32	97M	17.069
07/11/2023	2,93%	0,28	9,85	9,50	9,48	9,89	41M	9.466
06/11/2023	-1,14%	-0,11	9,57	9,82	9,56	9,93	36M	8.658
03/11/2023	8,89%	0,79	9,68	9,20	9,20	9,75	35M	12.121
01/11/2023	1,60%	0,14	8,89	8,75	8,70	8,97	27M	8.666
31/10/2023	0,57%	0,05	8,75	8,69	8,68	9,00	15M	5.154
30/10/2023	-0,80%	-0,07	8,70	8,86	8,66	9,04	24M	5.014
27/10/2023	-3,52%	-0,32	8,77	9,10	8,70	9,33	21M	7.831
26/10/2023	2,13%	0,19	9,09	8,93	8,92	9,19	29M	9.696
25/10/2023	-4,71%	-0,44	8,90	9,35	8,88	9,37	23M	7.945
24/10/2023	0,54%	0,05	9,34	9,39	9,16	9,40	28M	6.415
23/10/2023	0,87%	0,08	9,29	9,16	9,05	9,47	51M	8.247
20/10/2023	-0,86%	-0,08	9,21	9,20	9,05	9,34	33M	6.987
19/10/2023	-0,96%	-0,09	9,29	9,29	9,24	9,57	38M	13.210
18/10/2023	-4,77%	-0,47	9,38	9,78	9,22	9,78	102M	15.143
17/10/2023	-1,01%	-0,10	9,85	9,88	9,75	10,02	30M	8.256
16/10/2023	0,30%	0,03	9,95	9,97	9,82	10,19	32M	8.754
13/10/2023	-4,80%	-0,50	9,92	10,39	9,92	10,41	50M	14.032
11/10/2023	-0,76%	-0,08	10,42	10,65	10,33	10,73	40M	7.643
10/10/2023	0,96%	0,10	10,50	10,42	10,34	10,74	49M	13.875
09/10/2023	0,00%	0,00	10,40	10,27	10,08	10,46	42M	12.180
06/10/2023	-3,08%	-0,33	10,40	10,51	10,19	10,61	40M	8.983
05/10/2023	-2,28%	-0,25	10,73	10,93	10,62	11,09	40M	9.689
04/10/2023	-	-	10,98	10,90	10,84	11,17	24M	5.522

Date,Open,High,Low,Close,Volume
19-Apr-24,7.46,7.68,7.42,7.51,15905697
18-Apr-24,7.49,7.69,7.38,7.42,18906929
17-Apr-24,7.60,7.73,7.47,7.49,15792469
16-Apr-24,7.62,7.67,7.43,7.56,32539900
15-Apr-24,7.84,7.97,7.61,7.66,31635585
12-Apr-24,8.07,8.14,7.69,7.80,38547864
11-Apr-24,8.15,8.27,8.03,8.11,24075373
10-Apr-24,8.31,8.32,8.00,8.12,42754548
09-Apr-24,8.00,8.53,8.00,8.37,47563235
08-Apr-24,7.96,8.14,7.78,8.01,30907746
05-Apr-24,8.03,8.13,7.87,7.93,20607704
04-Apr-24,7.88,8.30,7.88,8.03,32609889
03-Apr-24,8.20,8.22,7.87,7.87,41184353
02-Apr-24,8.51,8.58,8.16,8.20,35822922
01-Apr-24,8.49,8.82,8.49,8.51,37398773
28-Mar-24,8.23,8.56,8.10,8.50,40737308
27-Mar-24,8.77,8.80,8.02,8.22,101998836
26-Mar-24,8.55,8.96,8.41,8.81,71758323
25-Mar-24,8.57,8.71,8.45,8.55,16978105
22-Mar-24,9.03,9.03,8.46,8.56,39107158
21-Mar-24,9.30,9.30,8.97,8.98,31181380
20-Mar-24,9.03,9.32,9.00,9.27,35544027
19-Mar-24,9.16,9.24,8.80,9.03,26933891
18-Mar-24,9.12,9.39,9.05,9.15,14890566
15-Mar-24,9.30,9.39,9.04,9.11,16105601
14-Mar-24,9.30,9.45,9.13,9.30,19591684
13-Mar-24,9.18,9.37,9.04,9.30,13841745
12-Mar-24,9.07,9.46,8.95,9.18,34350017
11-Mar-24,9.08,9.19,8.87,8.99,23519289
08-Mar-24,8.83,9.44,8.79,9.11,60813300
07-Mar-24,8.48,8.94,8.24,8.91,41579369
06-Mar-24,8.52,8.57,8.39,8.44,17793182
05-Mar-24,8.37,8.66,8.37,8.43,15058132
04-Mar-24,8.48,8.56,8.20,8.37,19459758
01-Mar-24,8.58,8.69,8.41,8.48,24851737
29-Feb-24,8.75,8.75,8.48,8.53,28647662
28-Feb-24,8.71,8.83,8.48,8.75,26393922
27-Feb-24,8.21,8.82,8.21,8.74,51054405
26-Feb-24,8.20,8.38,8.12,8.13,20443471
23-Feb-24,8.43,8.45,8.03,8.25,38202567
22-Feb-24,8.38,8.53,8.16,8.39,31976347
21-Feb-24,8.62,8.62,8.31,8.32,43509693
20-Feb-24,8.17,8.68,8.05,8.62,38464757
19-Feb-24,8.03,8.24,8.00,8.20,25628279
16-Feb-24,8.15,8.36,7.93,8.09,52313515
15-Feb-24,8.09,8.22,7.99,8.10,29306751
14-Feb-24,8.25,8.27,7.96,8.05,25768273
09-Feb-24,8.55,8.57,8.20,8.30,37120070
08-Feb-24,9.00,9.06,8.45,8.52,34819044
07-Feb-24,8.94,9.12,8.62,8.97,64037593
06-Feb-24,8.92,9.29,8.91,8.99,50326088
05-Feb-24,9.16,9.23,8.83,8.91,23320550
02-Feb-24,9.21,9.28,8.81,9.16,28854934
01-Feb-24,9.26,9.47,9.08,9.20,25989355
31-Jan-24,9.15,9.67,9.15,9.27,47159762
30-Jan-24,9.32,9.35,9.02,9.19,42087251
29-Jan-24,9.40,9.51,9.24,9.38,15551483
26-Jan-24,9.70,9.86,9.33,9.42,33930246
25-Jan-24,9.68,9.76,9.62,9.68,25169664
24-Jan-24,9.70,9.92,9.56,9.69,41734892
23-Jan-24,9.63,9.75,9.45,9.58,17053574
22-Jan-24,9.97,9.99,9.47,9.50,30787421
19-Jan-24,9.65,10.14,9.37,10.00,52255902
18-Jan-24,10.08,10.11,9.57,9.64,59103984
17-Jan-24,10.02,10.08,9.88,10.04,61485441
16-Jan-24,10.27,10.27,9.90,10.05,56226340
15-Jan-24,10.40,10.47,10.22,10.31,28482803
12-Jan-24,10.72,10.77,10.30,10.47,63439899
11-Jan-24,11.25,11.25,10.60,10.67,43438274
10-Jan-24,11.73,11.76,11.23,11.29,34802916
09-Jan-24,11.81,11.84,11.60,11.73,15549054
08-Jan-24,11.24,11.95,11.13,11.95,36429542
05-Jan-24,11.03,11.69,11.03,11.32,44292006
04-Jan-24,11.35,11.36,10.89,11.03,49823286
03-Jan-24,11.05,11.47,10.89,11.29,31727485
02-Jan-24,11.83,11.84,11.10,11.10,33997403
28-Dec-23,11.93,12.10,11.84,11.89,20726628
27-Dec-23,11.69,11.97,11.65,11.94,19746606
26-Dec-23,11.84,11.92,11.69,11.69,97653468
22-Dec-23,11.59,11.77,11.43,11.69,320989531
21-Dec-23,11.32,11.51,11.13,11.51,58913834
20-Dec-23,12.21,12.21,11.21,11.26,103101453
19-Dec-23,12.35,12.62,12.21,12.21,19848456
18-Dec-23,12.00,12.48,11.96,12.35,25961195
15-Dec-23,12.25,12.30,11.87,12.06,28658266
14-Dec-23,12.00,12.69,12.00,12.18,87062277
13-Dec-23,11.22,11.94,11.06,11.89,66691306
12-Dec-23,11.70,11.78,10.34,11.22,182062344
11-Dec-23,11.79,11.91,11.56,11.66,17443913
08-Dec-23,11.87,12.02,11.69,11.82,28731013
07-Dec-23,11.70,11.87,11.57,11.87,21855049
06-Dec-23,11.79,11.93,11.62,11.70,30490512
05-Dec-23,11.32,11.83,11.24,11.79,66181116
04-Dec-23,11.18,11.39,11.00,11.23,47899065
01-Dec-23,11.16,11.25,10.84,11.22,49152829
30-Nov-23,11.00,11.13,10.82,11.13,37753559
29-Nov-23,10.95,11.09,10.85,10.97,43981212
28-Nov-23,10.94,11.07,10.80,10.90,18079738
27-Nov-23,10.84,10.98,10.74,10.91,41122628
24-Nov-23,10.95,10.99,10.69,10.85,23711319
23-Nov-23,10.94,11.03,10.63,10.95,31005496
22-Nov-23,10.90,11.20,10.83,10.97,30943494
21-Nov-23,10.91,10.97,10.75,10.79,16149497
20-Nov-23,10.98,11.08,10.84,10.95,19404721
17-Nov-23,11.30,11.35,10.93,10.98,17828816
16-Nov-23,11.02,11.45,11.02,11.28,29947713
14-Nov-23,10.54,11.19,10.51,11.08,48052483
13-Nov-23,10.74,10.86,10.40,10.49,28650642
10-Nov-23,10.15,10.87,10.15,10.78,45892758
09-Nov-23,9.95,10.30,9.84,10.14,44123428
08-Nov-23,9.30,10.32,9.19,10.00,96789848
07-Nov-23,9.50,9.89,9.48,9.85,41373440
06-Nov-23,9.82,9.93,9.56,9.57,36480576
03-Nov-23,9.20,9.75,9.20,9.68,34873526
01-Nov-23,8.75,8.97,8.70,8.89,26544958
31-Oct-23,8.69,9.00,8.68,8.75,14627741
30-Oct-23,8.86,9.04,8.66,8.70,24457861
27-Oct-23,9.10,9.33,8.70,8.77,21003396
26-Oct-23,8.93,9.19,8.92,9.09,28794088
25-Oct-23,9.35,9.37,8.88,8.90,23198910
24-Oct-23,9.39,9.40,9.16,9.34,28426971
23-Oct-23,9.16,9.47,9.05,9.29,51028088
20-Oct-23,9.20,9.34,9.05,9.21,32618389
19-Oct-23,9.29,9.57,9.24,9.29,37859261
18-Oct-23,9.78,9.78,9.22,9.38,101826579
17-Oct-23,9.88,10.02,9.75,9.85,29547536
16-Oct-23,9.97,10.19,9.82,9.95,31665939
13-Oct-23,10.39,10.41,9.92,9.92,50369901
11-Oct-23,10.65,10.73,10.33,10.42,39574562
10-Oct-23,10.42,10.74,10.34,10.50,49027267
09-Oct-23,10.27,10.46,10.08,10.40,41799048
06-Oct-23,10.51,10.61,10.19,10.40,40311363
05-Oct-23,10.93,11.09,10.62,10.73,39611545
04-Oct-23,10.90,11.17,10.84,10.98,23718280

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MOVI3