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
28/08/2025	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	-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
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MOTV3