Cotação atual, histórico e gráfico do papel: MOTV3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -0,60% | -0,08 | 13,34 | 13,34 | 13,24 | 13,60 | 86M | 12.136 |
| 21/05/2025 | -2,75% | -0,38 | 13,42 | 13,61 | 13,34 | 13,75 | 156M | 18.013 |
| 20/05/2025 | 1,40% | 0,19 | 13,80 | 13,66 | 13,28 | 13,80 | 172M | 18.964 |
| 19/05/2025 | 0,74% | 0,10 | 13,61 | 13,70 | 13,38 | 13,76 | 88M | 16.877 |
| 16/05/2025 | 2,04% | 0,27 | 13,51 | 13,17 | 13,05 | 13,51 | 102M | 12.898 |
| 15/05/2025 | -1,34% | -0,18 | 13,24 | 13,88 | 13,22 | 13,88 | 146M | 14.117 |
| 14/05/2025 | 0,37% | 0,05 | 13,42 | 13,23 | 13,23 | 13,58 | 121M | 15.000 |
| 13/05/2025 | 2,93% | 0,38 | 13,37 | 13,07 | 13,00 | 13,45 | 180M | 15.887 |
| 12/05/2025 | -1,44% | -0,19 | 12,99 | 13,34 | 12,91 | 13,34 | 61M | 11.103 |
| 09/05/2025 | -1,64% | -0,22 | 13,18 | 13,51 | 13,00 | 13,57 | 173M | 12.896 |
| 08/05/2025 | 0,60% | 0,08 | 13,40 | 13,80 | 13,32 | 13,80 | 87M | 13.658 |
| 07/05/2025 | -0,37% | -0,05 | 13,32 | 13,40 | 13,08 | 13,49 | 76M | 13.265 |
| 06/05/2025 | -0,52% | -0,07 | 13,37 | 13,57 | 13,31 | 13,76 | 94M | 12.409 |
| 05/05/2025 | -3,86% | -0,54 | 13,44 | 13,87 | 13,44 | 13,93 | 77M | 12.677 |
| 02/05/2025 | - | - | 13,98 | 13,27 | 13,07 | 13,98 | 84M | 5.964 |
Date,Open,High,Low,Close,Volume
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
21-May-25,13.61,13.75,13.34,13.42,156332707
20-May-25,13.66,13.80,13.28,13.80,172253587
19-May-25,13.70,13.76,13.38,13.61,87708005
16-May-25,13.17,13.51,13.05,13.51,102409200
15-May-25,13.88,13.88,13.22,13.24,145678298
14-May-25,13.23,13.58,13.23,13.42,121433725
13-May-25,13.07,13.45,13.00,13.37,179801934
12-May-25,13.34,13.34,12.91,12.99,60637259
09-May-25,13.51,13.57,13.00,13.18,173358779
08-May-25,13.80,13.80,13.32,13.40,86837553
07-May-25,13.40,13.49,13.08,13.32,76254858
06-May-25,13.57,13.76,13.31,13.37,94005666
05-May-25,13.87,13.93,13.44,13.44,77427006
02-May-25,13.27,13.98,13.07,13.98,83972035
*exoneração de responsabilidade e termos de uso