Cotação atual, histórico e gráfico do papel: MOTV3

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 MOTV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	-1,11%	-0,18	15,97	16,12	15,97	16,26	96M	15.845
27/11/2025	0,00%	0,00	16,15	16,15	16,12	16,27	47M	10.269
26/11/2025	1,00%	0,16	16,15	15,98	15,97	16,30	134M	15.281
25/11/2025	0,31%	0,05	15,99	16,06	15,96	16,22	146M	15.360
24/11/2025	1,79%	0,28	15,94	15,61	15,60	16,03	176M	15.577
21/11/2025	-1,39%	-0,22	15,66	15,88	15,58	15,93	168M	14.983
19/11/2025	-0,13%	-0,02	15,88	16,06	15,44	16,06	147M	18.219

18/11/2025	-0,06%	-0,01	15,90	15,87	15,76	15,99	168M	24.193
17/11/2025	-1,61%	-0,26	15,91	16,18	15,79	16,18	179M	23.553
14/11/2025	1,06%	0,17	16,17	16,03	15,94	16,26	171M	12.066
13/11/2025	-2,02%	-0,33	16,00	16,32	15,83	16,33	208M	20.179
12/11/2025	0,49%	0,08	16,33	16,25	16,12	16,47	205M	17.966
11/11/2025	0,74%	0,12	16,25	16,40	16,19	16,70	217M	24.127
10/11/2025	1,45%	0,23	16,13	16,00	15,98	16,29	122M	12.317
07/11/2025	-1,73%	-0,28	15,90	16,20	15,67	16,20	155M	13.765
06/11/2025	0,94%	0,15	16,18	16,14	15,88	16,20	214M	22.202
05/11/2025	-1,35%	-0,22	16,03	16,40	15,79	16,40	411M	30.128
04/11/2025	0,81%	0,13	16,25	16,02	15,97	16,28	194M	15.592
03/11/2025	1,51%	0,24	16,12	16,00	15,91	16,27	139M	19.278
31/10/2025	2,45%	0,38	15,88	15,57	15,47	15,96	272M	19.110
30/10/2025	-0,39%	-0,06	15,50	15,56	15,07	15,61	158M	22.260
29/10/2025	-1,14%	-0,18	15,56	15,81	15,56	15,89	217M	21.837
28/10/2025	1,35%	0,21	15,74	15,48	15,41	15,74	179M	28.635
27/10/2025	1,17%	0,18	15,53	15,40	15,40	15,62	126M	20.329
24/10/2025	1,86%	0,28	15,35	15,31	15,23	15,44	159M	11.724
23/10/2025	-1,18%	-0,18	15,07	15,34	15,02	15,39	157M	15.832
22/10/2025	1,60%	0,24	15,25	15,12	14,91	15,31	148M	23.205
21/10/2025	1,01%	0,15	15,01	14,88	14,77	15,14	152M	16.692
20/10/2025	2,98%	0,43	14,86	14,45	14,45	15,16	141M	13.943
17/10/2025	1,26%	0,18	14,43	14,19	14,12	14,57	139M	13.285
16/10/2025	0,92%	0,13	14,25	13,96	13,96	14,38	121M	14.209
15/10/2025	1,51%	0,21	14,12	13,79	13,76	14,26	212M	21.914
14/10/2025	-0,64%	-0,09	13,91	14,06	13,82	14,08	59M	8.710
13/10/2025	0,43%	0,06	14,00	14,16	13,94	14,16	52M	8.073
10/10/2025	-0,43%	-0,06	13,94	14,15	13,82	14,20	150M	19.208
09/10/2025	0,21%	0,03	14,00	14,07	13,86	14,19	116M	14.037
08/10/2025	1,38%	0,19	13,97	13,87	13,74	14,03	94M	13.067
07/10/2025	-3,50%	-0,50	13,78	14,25	13,68	14,29	181M	17.700
06/10/2025	-1,52%	-0,22	14,28	14,58	14,25	14,58	117M	5.452
03/10/2025	0,76%	0,11	14,50	14,37	14,21	14,57	213M	14.087
02/10/2025	-2,64%	-0,39	14,39	14,77	14,38	14,80	104M	9.394
01/10/2025	-0,67%	-0,10	14,78	14,80	14,69	14,89	89M	13.330
30/09/2025	-0,87%	-0,13	14,88	15,19	14,80	15,19	109M	10.878
29/09/2025	1,83%	0,27	15,01	14,96	14,90	15,08	79M	7.376
26/09/2025	0,48%	0,07	14,74	14,72	14,59	14,84	61M	7.864
25/09/2025	-0,88%	-0,13	14,67	14,85	14,67	14,96	147M	11.984
24/09/2025	-1,53%	-0,23	14,80	15,00	14,72	15,07	117M	18.940
23/09/2025	-0,07%	-0,01	15,03	15,05	14,90	15,11	65M	8.326
22/09/2025	-0,99%	-0,15	15,04	15,07	14,90	15,09	92M	10.287
19/09/2025	0,13%	0,02	15,19	15,19	14,98	15,24	128M	12.827
18/09/2025	2,29%	0,34	15,17	14,82	14,75	15,20	144M	16.606
17/09/2025	0,61%	0,09	14,83	14,62	14,34	14,92	213M	17.396
16/09/2025	-0,61%	-0,09	14,74	14,93	14,74	14,97	47M	7.904
15/09/2025	1,44%	0,21	14,83	14,66	14,62	14,83	44M	8.257
12/09/2025	-0,95%	-0,14	14,62	14,60	14,60	14,80	52M	8.437
11/09/2025	1,17%	0,17	14,76	14,60	14,52	15,05	94M	10.200
10/09/2025	-0,68%	-0,10	14,59	14,59	14,59	14,83	116M	15.381
09/09/2025	-0,74%	-0,11	14,69	14,91	14,58	14,92	65M	8.929
08/09/2025	-0,67%	-0,10	14,80	14,85	14,66	14,92	54M	9.699
05/09/2025	0,81%	0,12	14,90	14,88	14,72	15,11	139M	16.794
04/09/2025	1,23%	0,18	14,78	14,63	14,52	14,89	98M	11.036
03/09/2025	2,03%	0,29	14,60	14,31	14,30	14,62	134M	16.763
02/09/2025	-1,85%	-0,27	14,31	14,54	14,29	14,54	92M	11.208
01/09/2025	1,25%	0,18	14,58	14,48	14,35	14,58	49M	9.255
29/08/2025	0,28%	0,04	14,40	14,35	14,26	14,49	120M	17.720
28/08/2025	2,21%	0,31	14,36	14,23	14,13	14,55	125M	15.258
27/08/2025	2,55%	0,35	14,05	13,56	13,55	14,12	94M	10.820
26/08/2025	-0,58%	-0,08	13,70	13,85	13,63	13,85	133M	11.006
25/08/2025	-0,86%	-0,12	13,78	13,91	13,78	14,07	114M	16.531
22/08/2025	4,91%	0,65	13,90	13,33	13,23	14,04	216M	31.951
21/08/2025	1,92%	0,25	13,25	12,89	12,87	13,44	104M	13.508
20/08/2025	0,78%	0,10	13,00	13,05	12,83	13,33	119M	20.500
19/08/2025	-3,30%	-0,44	12,90	13,19	12,85	13,24	94M	17.091
18/08/2025	0,30%	0,04	13,34	13,36	13,32	13,54	71M	13.210
15/08/2025	1,06%	0,14	13,30	13,16	13,08	13,42	72M	14.657
14/08/2025	0,53%	0,07	13,16	12,92	12,90	13,37	77M	14.872
13/08/2025	-0,08%	-0,01	13,09	12,95	12,95	13,19	78M	19.020
12/08/2025	1,95%	0,25	13,10	12,99	12,93	13,22	92M	19.050
11/08/2025	0,08%	0,01	12,85	12,80	12,77	12,97	56M	8.672
08/08/2025	-0,08%	-0,01	12,84	12,85	12,78	13,01	70M	11.764
07/08/2025	1,18%	0,15	12,85	12,65	12,65	12,90	49M	9.422
06/08/2025	-0,47%	-0,06	12,70	12,62	12,60	13,01	130M	21.534
05/08/2025	0,95%	0,12	12,76	12,70	12,70	13,18	148M	20.012
04/08/2025	1,12%	0,14	12,64	12,64	12,53	12,81	104M	10.789
01/08/2025	1,54%	0,19	12,50	12,49	12,38	12,70	139M	19.467
31/07/2025	-0,32%	-0,04	12,31	12,21	12,14	12,44	103M	14.128
30/07/2025	0,00%	0,00	12,35	12,30	12,07	12,55	163M	14.441
29/07/2025	0,41%	0,05	12,35	12,40	12,23	12,44	138M	24.259
28/07/2025	-0,81%	-0,10	12,30	12,45	12,25	12,50	68M	8.747
25/07/2025	-0,48%	-0,06	12,40	12,46	12,30	12,50	88M	6.170
24/07/2025	-0,56%	-0,07	12,46	12,50	12,38	12,66	72M	12.527
23/07/2025	1,54%	0,19	12,53	12,26	12,24	12,62	112M	18.456
22/07/2025	-0,64%	-0,08	12,34	12,44	12,28	12,57	77M	16.401
21/07/2025	-1,04%	-0,13	12,42	12,56	12,30	12,63	109M	16.389
18/07/2025	-3,16%	-0,41	12,55	12,69	12,50	12,98	134M	15.995
17/07/2025	-0,31%	-0,04	12,96	13,00	12,90	13,12	59M	9.022
16/07/2025	-1,81%	-0,24	13,00	13,39	12,95	13,39	118M	13.348
15/07/2025	2,72%	0,35	13,24	13,06	12,93	13,33	108M	23.130
14/07/2025	-0,39%	-0,05	12,89	12,90	12,77	12,95	164M	11.996
11/07/2025	-1,97%	-0,26	12,94	13,01	12,94	13,22	91M	9.674
10/07/2025	-1,79%	-0,24	13,20	13,30	13,07	13,33	150M	14.257
09/07/2025	-1,10%	-0,15	13,44	13,48	13,35	13,65	120M	14.147
08/07/2025	-0,73%	-0,10	13,59	13,68	13,52	13,77	70M	12.944
07/07/2025	-0,73%	-0,10	13,69	13,65	13,58	13,99	79M	14.931
04/07/2025	0,58%	0,08	13,79	13,65	13,60	13,91	23M	5.884
03/07/2025	0,88%	0,12	13,71	13,60	13,50	13,80	47M	8.417
02/07/2025	-1,74%	-0,24	13,59	13,80	13,42	13,87	75M	18.458
01/07/2025	2,37%	0,32	13,83	13,82	13,78	14,01	52M	9.931
27/06/2025	-0,66%	-0,09	13,51	13,49	13,48	13,78	80M	6.402
26/06/2025	0,89%	0,12	13,60	13,59	13,30	13,66	86M	12.221
25/06/2025	-1,82%	-0,25	13,48	13,45	13,38	13,63	83M	12.447
24/06/2025	2,23%	0,30	13,73	13,51	13,27	13,97	112M	12.129
23/06/2025	-0,59%	-0,08	13,43	13,45	13,30	13,57	121M	13.437
20/06/2025	-1,53%	-0,21	13,51	13,53	13,49	13,79	101M	8.949
18/06/2025	0,15%	0,02	13,72	13,73	13,63	13,84	88M	12.629
17/06/2025	0,59%	0,08	13,70	13,75	13,53	13,83	78M	11.827
16/06/2025	1,87%	0,25	13,62	13,55	13,42	13,77	90M	12.009
13/06/2025	-0,22%	-0,03	13,37	13,25	13,15	13,37	56M	10.755
12/06/2025	-0,59%	-0,08	13,40	13,32	13,31	13,58	39M	7.409
11/06/2025	0,60%	0,08	13,48	13,24	13,16	13,62	42M	6.159
10/06/2025	0,75%	0,10	13,40	13,39	13,35	13,53	76M	11.015
09/06/2025	-0,37%	-0,05	13,30	13,34	13,06	13,42	53M	7.543
06/06/2025	-1,11%	-0,15	13,35	13,56	13,21	13,56	54M	9.565
05/06/2025	-0,22%	-0,03	13,50	13,61	13,46	13,74	143M	10.997
04/06/2025	0,37%	0,05	13,53	13,50	13,41	13,67	86M	14.664
03/06/2025	0,60%	0,08	13,48	13,36	13,21	13,48	77M	14.627
02/06/2025	-0,59%	-0,08	13,40	13,68	13,25	13,77	81M	21.525
30/05/2025	-1,46%	-0,20	13,48	13,68	13,35	13,74	176M	11.698
29/05/2025	-2,08%	-0,29	13,68	14,10	13,46	14,10	138M	18.227
28/05/2025	0,43%	0,06	13,97	14,00	13,75	14,00	50M	11.791
27/05/2025	2,58%	0,35	13,91	14,00	13,86	14,10	71M	14.781
26/05/2025	0,67%	0,09	13,56	13,47	13,46	13,86	44M	6.323
23/05/2025	0,97%	0,13	13,47	13,26	12,94	13,55	110M	9.068
22/05/2025	-	-	13,34	13,34	13,24	13,60	86M	12.136

Date,Open,High,Low,Close,Volume
28-Nov-25,16.12,16.26,15.97,15.97,95581725
27-Nov-25,16.15,16.27,16.12,16.15,47185217
26-Nov-25,15.98,16.30,15.97,16.15,133889042
25-Nov-25,16.06,16.22,15.96,15.99,146382189
24-Nov-25,15.61,16.03,15.60,15.94,176024109
21-Nov-25,15.88,15.93,15.58,15.66,168473015
19-Nov-25,16.06,16.06,15.44,15.88,147489567
18-Nov-25,15.87,15.99,15.76,15.90,167729908
17-Nov-25,16.18,16.18,15.79,15.91,179153286
14-Nov-25,16.03,16.26,15.94,16.17,170920823
13-Nov-25,16.32,16.33,15.83,16.00,208022524
12-Nov-25,16.25,16.47,16.12,16.33,205038192
11-Nov-25,16.40,16.70,16.19,16.25,216875182
10-Nov-25,16.00,16.29,15.98,16.13,122385410
07-Nov-25,16.20,16.20,15.67,15.90,155152581
06-Nov-25,16.14,16.20,15.88,16.18,213669136
05-Nov-25,16.40,16.40,15.79,16.03,410515035
04-Nov-25,16.02,16.28,15.97,16.25,193864046
03-Nov-25,16.00,16.27,15.91,16.12,138513459
31-Oct-25,15.57,15.96,15.47,15.88,272009595
30-Oct-25,15.56,15.61,15.07,15.50,158496841
29-Oct-25,15.81,15.89,15.56,15.56,217358226
28-Oct-25,15.48,15.74,15.41,15.74,179477152
27-Oct-25,15.40,15.62,15.40,15.53,126071372
24-Oct-25,15.31,15.44,15.23,15.35,158778538
23-Oct-25,15.34,15.39,15.02,15.07,157197791
22-Oct-25,15.12,15.31,14.91,15.25,148288338
21-Oct-25,14.88,15.14,14.77,15.01,151956657
20-Oct-25,14.45,15.16,14.45,14.86,140619126
17-Oct-25,14.19,14.57,14.12,14.43,138706580
16-Oct-25,13.96,14.38,13.96,14.25,121027616
15-Oct-25,13.79,14.26,13.76,14.12,211733407
14-Oct-25,14.06,14.08,13.82,13.91,58694898
13-Oct-25,14.16,14.16,13.94,14.00,52461174
10-Oct-25,14.15,14.20,13.82,13.94,150382580
09-Oct-25,14.07,14.19,13.86,14.00,116054139
08-Oct-25,13.87,14.03,13.74,13.97,93546272
07-Oct-25,14.25,14.29,13.68,13.78,180652538
06-Oct-25,14.58,14.58,14.25,14.28,116935146
03-Oct-25,14.37,14.57,14.21,14.50,213344712
02-Oct-25,14.77,14.80,14.38,14.39,103628715
01-Oct-25,14.80,14.89,14.69,14.78,89090823
30-Sep-25,15.19,15.19,14.80,14.88,109360837
29-Sep-25,14.96,15.08,14.90,15.01,79322988
26-Sep-25,14.72,14.84,14.59,14.74,61149167
25-Sep-25,14.85,14.96,14.67,14.67,147258328
24-Sep-25,15.00,15.07,14.72,14.80,116830805
23-Sep-25,15.05,15.11,14.90,15.03,65039042
22-Sep-25,15.07,15.09,14.90,15.04,91779980
19-Sep-25,15.19,15.24,14.98,15.19,128044606
18-Sep-25,14.82,15.20,14.75,15.17,143696442
17-Sep-25,14.62,14.92,14.34,14.83,213012152
16-Sep-25,14.93,14.97,14.74,14.74,46706555
15-Sep-25,14.66,14.83,14.62,14.83,43569331
12-Sep-25,14.60,14.80,14.60,14.62,51829751
11-Sep-25,14.60,15.05,14.52,14.76,94028896
10-Sep-25,14.59,14.83,14.59,14.59,116486035
09-Sep-25,14.91,14.92,14.58,14.69,64974372
08-Sep-25,14.85,14.92,14.66,14.80,53776675
05-Sep-25,14.88,15.11,14.72,14.90,139021156
04-Sep-25,14.63,14.89,14.52,14.78,98202683
03-Sep-25,14.31,14.62,14.30,14.60,133957459
02-Sep-25,14.54,14.54,14.29,14.31,91604936
01-Sep-25,14.48,14.58,14.35,14.58,48748521
29-Aug-25,14.35,14.49,14.26,14.40,120025775
28-Aug-25,14.23,14.55,14.13,14.36,124672157
27-Aug-25,13.56,14.12,13.55,14.05,94126335
26-Aug-25,13.85,13.85,13.63,13.70,132866716
25-Aug-25,13.91,14.07,13.78,13.78,114213817
22-Aug-25,13.33,14.04,13.23,13.90,215668889
21-Aug-25,12.89,13.44,12.87,13.25,104002934
20-Aug-25,13.05,13.33,12.83,13.00,119126704
19-Aug-25,13.19,13.24,12.85,12.90,94006700
18-Aug-25,13.36,13.54,13.32,13.34,70675793
15-Aug-25,13.16,13.42,13.08,13.30,72304343
14-Aug-25,12.92,13.37,12.90,13.16,77036351
13-Aug-25,12.95,13.19,12.95,13.09,77716164
12-Aug-25,12.99,13.22,12.93,13.10,91978560
11-Aug-25,12.80,12.97,12.77,12.85,55712272
08-Aug-25,12.85,13.01,12.78,12.84,70225697
07-Aug-25,12.65,12.90,12.65,12.85,48652376
06-Aug-25,12.62,13.01,12.60,12.70,130292731
05-Aug-25,12.70,13.18,12.70,12.76,148464739
04-Aug-25,12.64,12.81,12.53,12.64,103630454
01-Aug-25,12.49,12.70,12.38,12.50,138503669
31-Jul-25,12.21,12.44,12.14,12.31,103352428
30-Jul-25,12.30,12.55,12.07,12.35,162764678
29-Jul-25,12.40,12.44,12.23,12.35,138263719
28-Jul-25,12.45,12.50,12.25,12.30,68378304
25-Jul-25,12.46,12.50,12.30,12.40,87777293
24-Jul-25,12.50,12.66,12.38,12.46,71778858
23-Jul-25,12.26,12.62,12.24,12.53,111619481
22-Jul-25,12.44,12.57,12.28,12.34,77004169
21-Jul-25,12.56,12.63,12.30,12.42,109360436
18-Jul-25,12.69,12.98,12.50,12.55,133549605
17-Jul-25,13.00,13.12,12.90,12.96,58679212
16-Jul-25,13.39,13.39,12.95,13.00,117608961
15-Jul-25,13.06,13.33,12.93,13.24,107603484
14-Jul-25,12.90,12.95,12.77,12.89,164066498
11-Jul-25,13.01,13.22,12.94,12.94,90885410
10-Jul-25,13.30,13.33,13.07,13.20,150296522
09-Jul-25,13.48,13.65,13.35,13.44,119770912
08-Jul-25,13.68,13.77,13.52,13.59,70290840
07-Jul-25,13.65,13.99,13.58,13.69,79041284
04-Jul-25,13.65,13.91,13.60,13.79,22944197
03-Jul-25,13.60,13.80,13.50,13.71,47237309
02-Jul-25,13.80,13.87,13.42,13.59,74973522
01-Jul-25,13.82,14.01,13.78,13.83,52229314
27-Jun-25,13.49,13.78,13.48,13.51,80280986
26-Jun-25,13.59,13.66,13.30,13.60,85598131
25-Jun-25,13.45,13.63,13.38,13.48,82990855
24-Jun-25,13.51,13.97,13.27,13.73,111664443
23-Jun-25,13.45,13.57,13.30,13.43,120950837
20-Jun-25,13.53,13.79,13.49,13.51,100872862
18-Jun-25,13.73,13.84,13.63,13.72,87912007
17-Jun-25,13.75,13.83,13.53,13.70,77578254
16-Jun-25,13.55,13.77,13.42,13.62,90204103
13-Jun-25,13.25,13.37,13.15,13.37,56030968
12-Jun-25,13.32,13.58,13.31,13.40,39292907
11-Jun-25,13.24,13.62,13.16,13.48,41788825
10-Jun-25,13.39,13.53,13.35,13.40,76435146
09-Jun-25,13.34,13.42,13.06,13.30,52619020
06-Jun-25,13.56,13.56,13.21,13.35,53998006
05-Jun-25,13.61,13.74,13.46,13.50,142643824
04-Jun-25,13.50,13.67,13.41,13.53,85525118
03-Jun-25,13.36,13.48,13.21,13.48,77027027
02-Jun-25,13.68,13.77,13.25,13.40,81119467
30-May-25,13.68,13.74,13.35,13.48,175642999
29-May-25,14.10,14.10,13.46,13.68,137999396
28-May-25,14.00,14.00,13.75,13.97,49766581
27-May-25,14.00,14.10,13.86,13.91,70527861
26-May-25,13.47,13.86,13.46,13.56,44362064
23-May-25,13.26,13.55,12.94,13.47,110302362
22-May-25,13.34,13.60,13.24,13.34,86451417

*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: MOTV3