ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: MOTV3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/06/2026-1,64%-0,2313,8013,9813,7513,98114M19.346
09/06/20261,01%0,1414,0314,1213,8814,17150M14.248
08/06/2026-0,50%-0,0713,8913,8713,8414,0496M15.109
05/06/2026-0,14%-0,0213,9613,9513,8714,15139M15.383
03/06/2026-1,20%-0,1713,9813,9713,7914,08211M26.627
02/06/20260,14%0,0214,1514,0214,0214,35150M15.129
01/06/20260,14%0,0214,1314,1913,9814,24157M10.407
29/05/2026-0,14%-0,0214,1114,0913,7614,24299M16.261
28/05/2026-1,40%-0,2014,1314,4914,1314,57134M11.114
27/05/2026-1,24%-0,1814,3314,7114,2914,8177M10.561
26/05/2026-1,36%-0,2014,5114,6214,4214,6970M8.886
25/05/20261,45%0,2114,7114,6814,6314,8636M5.632
22/05/2026-3,33%-0,5014,5014,8014,4214,98156M11.537
21/05/2026-1,51%-0,2315,0015,0114,8515,15109M11.032
20/05/20263,75%0,5515,2314,8114,7915,41110M16.685
19/05/2026-0,41%-0,0614,6814,3814,3814,73171M19.808
18/05/20260,20%0,0314,7414,5814,5514,83165M16.958
15/05/2026-0,34%-0,0514,7114,4314,3314,80221M18.411
14/05/20260,61%0,0914,7614,7214,7214,8961M10.228
13/05/2026-3,17%-0,4814,6715,0414,6415,23193M20.649
12/05/2026-1,94%-0,3015,1515,3215,1515,45102M11.668
11/05/2026-2,65%-0,4215,4515,7215,3115,87152M15.302
08/05/20261,28%0,2015,8715,9615,7716,0891M10.729
07/05/2026-1,69%-0,2715,6715,8315,6115,96150M14.226
06/05/20262,18%0,3415,9415,8315,7816,1484M8.988
05/05/2026-0,26%-0,0415,6015,5415,4415,77189M15.556
04/05/2026-2,25%-0,3615,6416,1915,6316,20113M13.460
30/04/20262,96%0,4616,0015,7715,5216,10147M18.486
29/04/2026-2,81%-0,4515,5415,6615,5015,88119M14.630
28/04/2026-0,56%-0,0915,9915,8115,6516,01108M12.257
27/04/2026-2,43%-0,4016,0816,5015,9716,50112M13.969
24/04/20260,00%0,0016,4816,4016,2616,5373M12.264
23/04/2026-1,96%-0,3316,4816,7216,4016,9581M11.179
22/04/2026-3,67%-0,6416,8117,2716,7117,32155M19.310
20/04/2026-0,91%-0,1617,4517,6317,3917,6390M16.078
17/04/20261,91%0,3317,6117,8017,4517,82164M24.560
16/04/2026-1,71%-0,3017,2817,5917,1417,67129M13.843
15/04/20260,29%0,0517,5817,4017,4017,78165M19.768
14/04/20263,73%0,6317,5316,9016,8317,55202M21.674
13/04/2026-0,29%-0,0516,9016,8216,6416,99142M14.947
10/04/20261,50%0,2516,9516,7416,6417,14163M20.988
09/04/20261,58%0,2616,7016,5216,3816,70311M32.526
08/04/20262,69%0,4316,4416,7016,3617,30329M38.477
07/04/2026-0,44%-0,0716,0116,0515,8816,1399M13.956
06/04/2026-0,68%-0,1116,0816,1915,8916,26255M18.401
02/04/20260,81%0,1316,1915,6815,6616,26127M16.988
01/04/20261,58%0,2516,0615,9715,8416,72429M30.774
31/03/20263,74%0,5715,8115,4215,2915,97155M22.006
30/03/2026-0,13%-0,0215,2415,4115,1115,4179M10.600
27/03/2026-0,07%-0,0115,2615,2715,0215,40124M10.478
26/03/2026-2,92%-0,4615,2715,6015,2715,62118M11.245
25/03/20262,41%0,3715,7315,6315,5515,8265M11.054
24/03/2026-1,09%-0,1715,3615,2815,1115,42106M12.479
23/03/20265,15%0,7615,5315,1315,0615,67180M16.107
20/03/2026-2,31%-0,3514,7715,2314,6515,23190M15.909
19/03/2026-0,20%-0,0315,1214,3014,3015,37179M23.369
18/03/2026-0,26%-0,0415,1515,0914,9915,41152M16.096
17/03/2026-0,39%-0,0615,1915,1515,0015,48215M14.953
16/03/20262,56%0,3815,2515,1815,1115,29101M14.601
13/03/2026-1,39%-0,2114,8715,1814,8715,31130M15.545
12/03/2026-5,45%-0,8715,0815,5615,0815,61141M19.476
11/03/2026-0,44%-0,0715,9515,7215,7016,1347M7.168
10/03/20261,97%0,3116,0215,8615,6616,25185M23.398
09/03/20260,77%0,1215,7115,3215,2515,71136M20.062
06/03/2026-1,52%-0,2415,5915,6415,4415,92237M21.873
05/03/2026-3,24%-0,5315,8316,1315,7516,28129M17.027
04/03/20263,74%0,5916,3616,0515,9216,39180M18.412
03/03/2026-4,48%-0,7415,7715,7815,3016,18263M38.133
02/03/2026-0,84%-0,1416,5116,4216,3116,76417M20.138
27/02/2026-1,07%-0,1816,6516,6816,4716,76203M13.042
26/02/20260,90%0,1516,8316,7816,6716,99297M18.877
25/02/2026-1,88%-0,3216,6817,1116,5317,12153M11.963
24/02/20261,80%0,3017,0016,7816,5617,05245M24.410
23/02/20261,77%0,2916,7016,4116,3016,72317M34.202
20/02/20261,30%0,2116,4116,0415,9616,54249M15.846
19/02/20260,00%0,0016,2016,3115,7616,34780M22.197
18/02/2026-1,04%-0,1716,2016,5316,0916,56240M15.773
13/02/2026-1,68%-0,2816,3716,4216,1316,47219M21.645
12/02/2026-2,92%-0,5016,6517,0416,6017,15229M21.953
11/02/20260,94%0,1617,1517,1617,0017,47135M15.726
10/02/2026-1,11%-0,1916,9917,4016,5817,40130M28.176
09/02/20260,88%0,1517,1817,1116,9817,25212M17.265
06/02/20260,59%0,1017,0316,9216,7917,1996M14.519
05/02/20261,20%0,2016,9316,8416,7217,0684M10.228
04/02/2026-2,79%-0,4816,7317,3616,6217,36100M11.277
03/02/20261,24%0,2117,2117,1516,8117,45184M17.389
02/02/20261,43%0,2417,0016,9816,7117,00120M13.510
30/01/20260,30%0,0516,7616,5816,4116,86164M15.646
29/01/2026-1,76%-0,3016,7117,1116,3217,17164M23.358
28/01/20260,06%0,0117,0116,9516,7717,04218M24.198
27/01/20260,35%0,0617,0017,2016,9217,33167M16.209
26/01/2026-0,47%-0,0816,9417,1316,8317,20127M16.272
23/01/20262,96%0,4917,0216,5916,4217,26169M25.608
22/01/20264,16%0,6616,5315,9515,9116,78259M49.188
21/01/20263,59%0,5515,8715,4815,3815,90194M23.614
20/01/20260,52%0,0815,3215,1615,0915,3767M10.479
19/01/2026-0,07%-0,0115,2415,2815,1215,3738M6.058
16/01/20260,93%0,1415,2515,1115,0315,2699M16.324
15/01/20260,07%0,0115,1115,1915,0215,3592M12.713
14/01/20260,73%0,1115,1015,1614,9415,2884M12.785
13/01/2026-2,47%-0,3814,9915,2814,9715,3086M14.514
12/01/2026-1,09%-0,1715,3715,5515,2415,5687M12.703
09/01/20262,04%0,3115,5415,3515,2415,71152M16.960
08/01/2026-0,78%-0,1215,2315,4415,1615,54121M11.841
07/01/2026-0,84%-0,1315,3515,4715,2715,47125M11.696
06/01/20262,45%0,3715,4815,0815,0815,62152M17.915
05/01/20261,07%0,1615,1114,8914,8615,2072M9.236
02/01/2026-0,73%-0,1114,9515,1214,8415,1662M8.740
30/12/20251,14%0,1715,0615,0114,9215,1681M14.431
29/12/2025-1,59%-0,2414,8915,0314,8915,1357M7.182
26/12/20250,27%0,0415,1314,8714,8715,1447M7.620
23/12/20251,48%0,2215,0914,9714,8615,0961M7.877
22/12/2025-1,72%-0,2614,8715,0314,7315,1593M12.555
19/12/20250,87%0,1315,1314,9914,8615,19159M9.925
18/12/2025-0,20%-0,0315,0014,6714,6715,05175M12.529
17/12/2025-0,60%-0,0915,0315,0114,5915,11230M26.986
16/12/2025-6,26%-1,0115,1215,9815,0216,08248M22.338
15/12/20250,69%0,1116,1316,1916,0116,32118M19.624
12/12/20253,35%0,5216,0215,6015,5116,02212M18.648
11/12/20250,00%0,0015,5015,3115,3115,67135M15.203
10/12/20250,06%0,0115,5015,5415,4415,74172M15.908
09/12/2025-0,45%-0,0715,4915,4315,0815,53170M31.273
08/12/2025-0,45%-0,0715,5615,7915,4115,79256M23.215
05/12/2025-5,67%-0,9415,6316,6015,5716,60225M28.090
04/12/20250,85%0,1416,5716,5016,3816,88279M22.654
03/12/20250,43%0,0716,4316,5216,3616,60120M13.681
02/12/20251,36%0,2216,3616,2516,1516,43154M18.604
01/12/20251,06%0,1716,1415,9315,8816,21123M10.169
28/11/2025-1,11%-0,1815,9716,1215,9716,2696M15.845
27/11/20250,00%0,0016,1516,1516,1216,2747M10.269
26/11/20251,00%0,1616,1515,9815,9716,30134M15.281
25/11/20250,31%0,0515,9916,0615,9616,22146M15.360
24/11/20251,79%0,2815,9415,6115,6016,03176M15.577
21/11/2025--15,6615,8815,5815,93168M14.983


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar