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
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	1,76%	0,19	10,98	10,90	10,84	11,17	24M	5.522
03/10/2023	-4,51%	-0,51	10,79	11,16	10,69	11,38	49M	10.732
02/10/2023	-4,88%	-0,58	11,30	11,88	11,06	11,88	61M	9.833
29/09/2023	5,13%	0,58	11,88	11,44	11,44	12,04	48M	7.721
28/09/2023	1,89%	0,21	11,30	11,08	11,04	11,50	39M	7.350
27/09/2023	-0,54%	-0,06	11,09	11,20	10,92	11,74	76M	10.074
26/09/2023	-3,46%	-0,40	11,15	11,40	11,10	11,62	35M	9.732
25/09/2023	-0,77%	-0,09	11,55	11,56	11,46	11,66	21M	7.762
22/09/2023	-0,85%	-0,10	11,64	11,88	11,50	11,99	45M	12.191
21/09/2023	-5,70%	-0,71	11,74	12,20	11,55	12,20	72M	12.683
20/09/2023	-0,08%	-0,01	12,45	12,50	12,38	12,83	48M	11.046
19/09/2023	0,32%	0,04	12,46	12,37	12,26	12,51	25M	3.834
18/09/2023	2,64%	0,32	12,42	12,60	12,30	12,80	65M	10.692
15/09/2023	-5,32%	-0,68	12,10	12,76	12,00	12,89	59M	11.371
14/09/2023	-0,47%	-0,06	12,78	12,91	12,63	13,06	25M	3.780
13/09/2023	0,86%	0,11	12,84	12,68	12,64	12,98	22M	4.289
12/09/2023	2,66%	0,33	12,73	12,39	12,39	12,82	26M	6.731
11/09/2023	1,97%	0,24	12,40	12,23	12,16	12,50	27M	4.099
08/09/2023	-0,98%	-0,12	12,16	12,23	12,11	12,43	17M	3.508
06/09/2023	-0,73%	-0,09	12,28	13,02	12,28	13,22	79M	12.224
05/09/2023	-2,52%	-0,32	12,37	12,60	12,30	12,60	24M	6.596
04/09/2023	-2,16%	-0,28	12,69	12,90	12,59	13,11	19M	4.123
01/09/2023	4,51%	0,56	12,97	12,44	12,44	13,14	30M	6.979
31/08/2023	-5,19%	-0,68	12,41	13,09	12,40	13,10	46M	10.862
30/08/2023	-1,95%	-0,26	13,09	13,30	13,09	13,41	21M	4.224
29/08/2023	2,69%	0,35	13,35	13,00	13,00	13,77	38M	6.531
28/08/2023	0,23%	0,03	13,00	12,97	12,79	13,22	34M	5.331
25/08/2023	-5,81%	-0,80	12,97	13,74	12,86	13,89	38M	8.609
24/08/2023	-2,82%	-0,40	13,77	14,17	13,77	14,24	26M	4.874
23/08/2023	4,73%	0,64	14,17	13,58	13,47	14,28	57M	10.089
22/08/2023	5,46%	0,70	13,53	12,88	12,88	13,62	34M	4.130
21/08/2023	-2,88%	-0,38	12,83	13,21	12,75	13,37	53M	5.258
18/08/2023	2,48%	0,32	13,21	12,70	12,68	13,21	37M	8.848
17/08/2023	-2,50%	-0,33	12,89	13,24	12,67	13,31	68M	11.164
16/08/2023	2,08%	0,27	13,22	12,94	12,86	13,32	40M	8.155
15/08/2023	-0,92%	-0,12	12,95	13,03	12,60	13,10	35M	6.896
14/08/2023	-0,46%	-0,06	13,07	13,12	12,69	13,29	24M	4.673
11/08/2023	-1,43%	-0,19	13,13	13,32	13,00	13,55	56M	9.883
10/08/2023	5,05%	0,64	13,32	12,80	12,77	13,48	89M	14.315
09/08/2023	3,51%	0,43	12,68	12,16	11,64	12,89	136M	20.915
08/08/2023	1,66%	0,20	12,25	11,85	11,68	12,29	58M	11.852
07/08/2023	-0,90%	-0,11	12,05	12,15	11,69	12,15	43M	8.142
04/08/2023	-2,09%	-0,26	12,16	12,41	12,00	12,50	47M	9.907
03/08/2023	5,88%	0,69	12,42	12,15	12,06	12,52	53M	10.667
02/08/2023	-2,09%	-0,25	11,73	11,87	11,62	12,09	54M	11.303
01/08/2023	5,00%	0,57	11,98	11,30	11,26	12,13	68M	12.755
31/07/2023	2,61%	0,29	11,41	11,28	11,22	11,45	27M	6.932
28/07/2023	0,82%	0,09	11,12	11,04	10,96	11,22	20M	4.624
27/07/2023	2,51%	0,27	11,03	10,81	10,81	11,38	49M	12.310
26/07/2023	-1,47%	-0,16	10,76	10,92	10,62	10,95	33M	6.054
25/07/2023	1,87%	0,20	10,92	10,93	10,87	11,28	44M	6.972
24/07/2023	0,28%	0,03	10,72	10,71	10,60	10,94	26M	4.890
21/07/2023	1,91%	0,20	10,69	10,50	10,30	10,78	72M	7.438
20/07/2023	1,55%	0,16	10,49	10,35	10,16	10,49	32M	6.301
19/07/2023	-1,43%	-0,15	10,33	10,48	10,15	10,49	27M	6.421
18/07/2023	-1,13%	-0,12	10,48	10,62	10,40	10,66	13M	3.033
17/07/2023	2,32%	0,24	10,60	10,36	10,29	10,76	15M	4.118
14/07/2023	-4,78%	-0,52	10,36	10,83	10,30	10,93	26M	5.694
13/07/2023	-0,91%	-0,10	10,88	11,03	10,62	11,12	34M	7.790
12/07/2023	0,46%	0,05	10,98	11,12	10,86	11,17	28M	5.630
11/07/2023	-3,02%	-0,34	10,93	11,20	10,64	11,23	37M	7.148
10/07/2023	-2,00%	-0,23	11,27	11,50	11,20	11,54	22M	6.233
07/07/2023	5,50%	0,60	11,50	11,01	11,00	11,79	61M	14.102
06/07/2023	-1,98%	-0,22	10,90	10,99	10,72	11,24	40M	9.091
05/07/2023	0,72%	0,08	11,12	10,95	10,74	11,18	38M	10.042
04/07/2023	0,18%	0,02	11,04	11,04	10,81	11,26	26M	6.541
03/07/2023	4,65%	0,49	11,02	10,60	10,60	11,19	56M	12.594
30/06/2023	1,54%	0,16	10,53	10,56	10,40	10,75	30M	8.550
29/06/2023	3,70%	0,37	10,37	10,05	9,99	10,41	31M	6.514
28/06/2023	-3,85%	-0,40	10,00	10,34	9,88	10,60	54M	14.034
27/06/2023	-2,26%	-0,24	10,40	10,79	10,29	10,88	27M	7.003
26/06/2023	-3,54%	-0,39	10,64	11,03	10,55	11,15	21M	5.738
23/06/2023	2,70%	0,29	11,03	10,76	10,62	11,26	72M	13.567
22/06/2023	0,28%	0,03	10,74	10,46	10,25	10,84	46M	9.433
21/06/2023	0,09%	0,01	10,71	10,65	10,25	10,76	49M	9.969
20/06/2023	-1,74%	-0,19	10,70	10,85	10,59	11,11	46M	9.094
19/06/2023	5,93%	0,61	10,89	10,32	10,26	10,99	58M	11.596
16/06/2023	-9,59%	-1,09	10,28	11,03	10,24	11,09	105M	19.509
15/06/2023	-0,26%	-0,03	11,37	11,45	11,31	11,54	24M	5.791
14/06/2023	3,17%	0,35	11,40	11,17	11,04	11,47	37M	5.980
13/06/2023	-3,32%	-0,38	11,05	11,55	10,95	11,70	34M	8.013
12/06/2023	-0,26%	-0,03	11,43	11,48	11,33	11,65	18M	5.581
09/06/2023	0,88%	0,10	11,46	11,49	11,39	11,70	25M	5.958
07/06/2023	-3,81%	-0,45	11,36	11,85	11,31	12,23	43M	9.655
06/06/2023	4,70%	0,53	11,81	11,28	11,26	11,89	40M	9.389
05/06/2023	1,26%	0,14	11,28	11,21	11,08	11,44	33M	7.751
02/06/2023	-0,36%	-0,04	11,14	11,40	11,05	11,92	79M	14.645
01/06/2023	9,50%	0,97	11,18	10,21	10,15	11,32	90M	18.884
31/05/2023	-1,07%	-0,11	10,21	10,12	9,96	10,36	51M	17.063
30/05/2023	-6,52%	-0,72	10,32	11,00	10,32	11,00	76M	16.498
29/05/2023	-0,63%	-0,07	11,04	11,11	10,68	11,18	45M	8.158
26/05/2023	3,64%	0,39	11,11	10,80	10,80	11,34	46M	10.776
25/05/2023	-	-	10,72	10,98	10,45	11,26	76M	16.900

Date,Open,High,Low,Close,Volume
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
03-Oct-23,11.16,11.38,10.69,10.79,48819859
02-Oct-23,11.88,11.88,11.06,11.30,60579653
29-Sep-23,11.44,12.04,11.44,11.88,47550639
28-Sep-23,11.08,11.50,11.04,11.30,39042461
27-Sep-23,11.20,11.74,10.92,11.09,76388646
26-Sep-23,11.40,11.62,11.10,11.15,35200859
25-Sep-23,11.56,11.66,11.46,11.55,20665163
22-Sep-23,11.88,11.99,11.50,11.64,44795910
21-Sep-23,12.20,12.20,11.55,11.74,71510362
20-Sep-23,12.50,12.83,12.38,12.45,47615852
19-Sep-23,12.37,12.51,12.26,12.46,24989123
18-Sep-23,12.60,12.80,12.30,12.42,64953218
15-Sep-23,12.76,12.89,12.00,12.10,59148725
14-Sep-23,12.91,13.06,12.63,12.78,24699310
13-Sep-23,12.68,12.98,12.64,12.84,21750478
12-Sep-23,12.39,12.82,12.39,12.73,26172015
11-Sep-23,12.23,12.50,12.16,12.40,26893804
08-Sep-23,12.23,12.43,12.11,12.16,16988382
06-Sep-23,13.02,13.22,12.28,12.28,79355205
05-Sep-23,12.60,12.60,12.30,12.37,24324360
04-Sep-23,12.90,13.11,12.59,12.69,18790623
01-Sep-23,12.44,13.14,12.44,12.97,30076804
31-Aug-23,13.09,13.10,12.40,12.41,45591362
30-Aug-23,13.30,13.41,13.09,13.09,21081835
29-Aug-23,13.00,13.77,13.00,13.35,37576610
28-Aug-23,12.97,13.22,12.79,13.00,33626091
25-Aug-23,13.74,13.89,12.86,12.97,38271717
24-Aug-23,14.17,14.24,13.77,13.77,26174618
23-Aug-23,13.58,14.28,13.47,14.17,56730760
22-Aug-23,12.88,13.62,12.88,13.53,34409743
21-Aug-23,13.21,13.37,12.75,12.83,52930225
18-Aug-23,12.70,13.21,12.68,13.21,36985423
17-Aug-23,13.24,13.31,12.67,12.89,67993150
16-Aug-23,12.94,13.32,12.86,13.22,40339609
15-Aug-23,13.03,13.10,12.60,12.95,34532500
14-Aug-23,13.12,13.29,12.69,13.07,24433401
11-Aug-23,13.32,13.55,13.00,13.13,55510992
10-Aug-23,12.80,13.48,12.77,13.32,89497019
09-Aug-23,12.16,12.89,11.64,12.68,136210512
08-Aug-23,11.85,12.29,11.68,12.25,57946468
07-Aug-23,12.15,12.15,11.69,12.05,42808662
04-Aug-23,12.41,12.50,12.00,12.16,47034855
03-Aug-23,12.15,12.52,12.06,12.42,53233529
02-Aug-23,11.87,12.09,11.62,11.73,53732805
01-Aug-23,11.30,12.13,11.26,11.98,68347980
31-Jul-23,11.28,11.45,11.22,11.41,26546830
28-Jul-23,11.04,11.22,10.96,11.12,19799927
27-Jul-23,10.81,11.38,10.81,11.03,48750551
26-Jul-23,10.92,10.95,10.62,10.76,32797723
25-Jul-23,10.93,11.28,10.87,10.92,44393687
24-Jul-23,10.71,10.94,10.60,10.72,26381470
21-Jul-23,10.50,10.78,10.30,10.69,72318068
20-Jul-23,10.35,10.49,10.16,10.49,31740421
19-Jul-23,10.48,10.49,10.15,10.33,27175496
18-Jul-23,10.62,10.66,10.40,10.48,13491407
17-Jul-23,10.36,10.76,10.29,10.60,15014710
14-Jul-23,10.83,10.93,10.30,10.36,25655904
13-Jul-23,11.03,11.12,10.62,10.88,34136623
12-Jul-23,11.12,11.17,10.86,10.98,28082135
11-Jul-23,11.20,11.23,10.64,10.93,37236936
10-Jul-23,11.50,11.54,11.20,11.27,22438901
07-Jul-23,11.01,11.79,11.00,11.50,60760364
06-Jul-23,10.99,11.24,10.72,10.90,40318182
05-Jul-23,10.95,11.18,10.74,11.12,37961941
04-Jul-23,11.04,11.26,10.81,11.04,25908816
03-Jul-23,10.60,11.19,10.60,11.02,55681763
30-Jun-23,10.56,10.75,10.40,10.53,30450101
29-Jun-23,10.05,10.41,9.99,10.37,31455216
28-Jun-23,10.34,10.60,9.88,10.00,53764468
27-Jun-23,10.79,10.88,10.29,10.40,26692372
26-Jun-23,11.03,11.15,10.55,10.64,21323326
23-Jun-23,10.76,11.26,10.62,11.03,71645217
22-Jun-23,10.46,10.84,10.25,10.74,45678885
21-Jun-23,10.65,10.76,10.25,10.71,49333663
20-Jun-23,10.85,11.11,10.59,10.70,46102771
19-Jun-23,10.32,10.99,10.26,10.89,58350558
16-Jun-23,11.03,11.09,10.24,10.28,104868494
15-Jun-23,11.45,11.54,11.31,11.37,24427448
14-Jun-23,11.17,11.47,11.04,11.40,36723951
13-Jun-23,11.55,11.70,10.95,11.05,33853351
12-Jun-23,11.48,11.65,11.33,11.43,17784432
09-Jun-23,11.49,11.70,11.39,11.46,25351084
07-Jun-23,11.85,12.23,11.31,11.36,43108670
06-Jun-23,11.28,11.89,11.26,11.81,40209382
05-Jun-23,11.21,11.44,11.08,11.28,32881380
02-Jun-23,11.40,11.92,11.05,11.14,79088904
01-Jun-23,10.21,11.32,10.15,11.18,90161541
31-May-23,10.12,10.36,9.96,10.21,50912075
30-May-23,11.00,11.00,10.32,10.32,76268430
29-May-23,11.11,11.18,10.68,11.04,44802197
26-May-23,10.80,11.34,10.80,11.11,45809608
25-May-23,10.98,11.26,10.45,10.72,76199335

*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