Cotação atual, histórico e gráfico do papel: MOVI1
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 |
| 14/04/2026 | 63,64% | 0,70 | 1,80 | 1,32 | 1,27 | 1,80 | 2M | 1.433 |
| 13/04/2026 | -3,51% | -0,04 | 1,10 | 1,06 | 0,80 | 1,20 | 868K | 729 |
| 10/04/2026 | -0,87% | -0,01 | 1,14 | 1,17 | 0,81 | 1,17 | 556K | 377 |
| 09/04/2026 | 16,16% | 0,16 | 1,15 | 0,98 | 0,81 | 1,19 | 861K | 593 |
| 08/04/2026 | 32,00% | 0,24 | 0,99 | 1,40 | 0,69 | 1,40 | 947K | 855 |
| 07/04/2026 | 7,14% | 0,05 | 0,75 | 0,64 | 0,41 | 0,75 | 749K | 1.921 |
| 06/04/2026 | -56,25% | -0,90 | 0,70 | 1,41 | 0,48 | 1,50 | 1M | 1.455 |
|
| 02/04/2026 | -24,53% | -0,52 | 1,60 | 1,90 | 1,32 | 1,90 | 2M | 917 |
| 01/04/2026 | 41,33% | 0,62 | 2,12 | 1,41 | 1,30 | 2,31 | 2M | 1.470 |
| 31/03/2026 | 87,50% | 0,70 | 1,50 | 0,87 | 0,75 | 1,50 | 856K | 998 |
| 30/03/2026 | 1,27% | 0,01 | 0,80 | 0,85 | 0,66 | 0,91 | 494K | 719 |
| 27/03/2026 | -27,52% | -0,30 | 0,79 | 0,99 | 0,62 | 0,99 | 271K | 779 |
| 26/03/2026 | -35,88% | -0,61 | 1,09 | 1,25 | 0,96 | 1,37 | 2M | 625 |
| 25/03/2026 | 13,33% | 0,20 | 1,70 | 1,38 | 1,38 | 1,77 | 1M | 1.271 |
| 24/03/2026 | -16,67% | -0,30 | 1,50 | 1,79 | 1,10 | 1,79 | 427K | 544 |
| 23/03/2026 | 125,00% | 1,00 | 1,80 | 1,00 | 0,96 | 1,80 | 916K | 1.186 |
| 20/03/2026 | 0,00% | 0,00 | 0,80 | 0,79 | 0,40 | 0,80 | 538K | 645 |
| 19/03/2026 | 81,82% | 0,36 | 0,80 | 0,38 | 0,27 | 0,80 | 485K | 2.403 |
| 18/03/2026 | 15,79% | 0,06 | 0,44 | 0,36 | 0,32 | 0,46 | 599K | 792 |
| 17/03/2026 | 26,67% | 0,08 | 0,38 | 0,32 | 0,31 | 0,60 | 1M | 640 |
| 16/03/2026 | 76,47% | 0,13 | 0,30 | 0,26 | 0,22 | 0,45 | 709K | 2.908 |
| 13/03/2026 | -55,26% | -0,21 | 0,17 | 0,37 | 0,16 | 0,44 | 344K | 1.007 |
| 12/03/2026 | -67,24% | -0,78 | 0,38 | 1,09 | 0,29 | 1,09 | 272K | 1.479 |
| 11/03/2026 | 5.700,00% | 1,14 | 1,16 | 0,99 | 0,74 | 1,20 | 319K | 658 |
| 10/09/2018 | -33,33% | -0,01 | 0,02 | 0,03 | 0,02 | 0,03 | 12K | 66 |
| 06/09/2018 | -25,00% | -0,01 | 0,03 | 0,04 | 0,02 | 0,04 | 27K | 98 |
| 05/09/2018 | 300,00% | 0,03 | 0,04 | 0,03 | 0,01 | 0,05 | 40K | 128 |
| 03/09/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
| 24/08/2018 | -66,67% | -0,02 | 0,01 | 0,03 | 0,01 | 0,03 | 24K | 194 |
| 23/08/2018 | -57,14% | -0,04 | 0,03 | 0,07 | 0,03 | 0,07 | 48K | 188 |
| 22/08/2018 | -12,50% | -0,01 | 0,07 | 0,08 | 0,05 | 0,08 | 23K | 160 |
| 21/08/2018 | -33,33% | -0,04 | 0,08 | 0,13 | 0,05 | 0,13 | 56K | 236 |
| 20/08/2018 | -7,69% | -0,01 | 0,12 | 0,13 | 0,12 | 0,17 | 44K | 146 |
| 17/08/2018 | -59,38% | -0,19 | 0,13 | 0,31 | 0,13 | 0,31 | 277K | 432 |
| 16/08/2018 | -13,51% | -0,05 | 0,32 | 0,39 | 0,32 | 0,39 | 128K | 353 |
| 15/08/2018 | -7,50% | -0,03 | 0,37 | 0,40 | 0,31 | 0,41 | 167K | 362 |
| 14/08/2018 | 5,26% | 0,02 | 0,40 | 0,39 | 0,37 | 0,49 | 141K | 294 |
| 13/08/2018 | -9,52% | -0,04 | 0,38 | 0,42 | 0,36 | 0,43 | 92K | 162 |
| 10/08/2018 | -6,67% | -0,03 | 0,42 | 0,45 | 0,37 | 0,52 | 435K | 887 |
| 09/08/2018 | 66,67% | 0,18 | 0,45 | 0,31 | 0,28 | 0,45 | 607K | 809 |
| 08/08/2018 | -6,90% | -0,02 | 0,27 | 0,29 | 0,27 | 0,31 | 76K | 93 |
| 07/08/2018 | 0,00% | 0,00 | 0,29 | 0,28 | 0,25 | 0,30 | 48K | 136 |
| 06/08/2018 | -6,45% | -0,02 | 0,29 | 0,31 | 0,28 | 0,34 | 77K | 118 |
| 03/08/2018 | -16,22% | -0,06 | 0,31 | 0,37 | 0,30 | 0,38 | 92K | 134 |
| 02/08/2018 | -2,63% | -0,01 | 0,37 | 0,38 | 0,33 | 0,40 | 66K | 84 |
| 01/08/2018 | 15,15% | 0,05 | 0,38 | 0,33 | 0,31 | 0,39 | 58K | 98 |
| 31/07/2018 | -23,26% | -0,10 | 0,33 | 0,40 | 0,33 | 0,41 | 125K | 197 |
| 30/07/2018 | -8,51% | -0,04 | 0,43 | 0,47 | 0,39 | 0,51 | 256K | 213 |
| 27/07/2018 | 20,51% | 0,08 | 0,47 | 0,39 | 0,39 | 0,47 | 336K | 285 |
| 26/07/2018 | 34,48% | 0,10 | 0,39 | 0,30 | 0,28 | 0,48 | 413K | 476 |
| 25/07/2018 | 38,10% | 0,08 | 0,29 | 0,24 | 0,21 | 0,38 | 232K | 782 |
| 24/07/2018 | 16,67% | 0,03 | 0,21 | 0,19 | 0,18 | 0,25 | 63K | 198 |
| 23/07/2018 | 28,57% | 0,04 | 0,18 | 0,14 | 0,14 | 0,20 | 90K | 208 |
| 20/07/2018 | 16,67% | 0,02 | 0,14 | 0,12 | 0,11 | 0,14 | 21K | 87 |
| 19/07/2018 | 0,00% | 0,00 | 0,12 | 0,12 | 0,11 | 0,13 | 17K | 47 |
| 18/07/2018 | -7,69% | -0,01 | 0,12 | 0,14 | 0,12 | 0,15 | 74K | 140 |
| 17/07/2018 | 30,00% | 0,03 | 0,13 | 0,11 | 0,11 | 0,13 | 53K | 387 |
| 16/07/2018 | -16,67% | -0,02 | 0,10 | 0,14 | 0,09 | 0,14 | 63K | 226 |
| 13/07/2018 | 50,00% | 0,04 | 0,12 | 0,08 | 0,08 | 0,12 | 50K | 430 |
| 12/07/2018 | 0,00% | 0,00 | 0,08 | 0,08 | 0,07 | 0,09 | 33K | 244 |
| 11/07/2018 | 33,33% | 0,02 | 0,08 | 0,07 | 0,07 | 0,08 | 23K | 219 |
| 10/07/2018 | -45,45% | -0,05 | 0,06 | 0,11 | 0,06 | 0,11 | 59K | 250 |
| 06/07/2018 | 37,50% | 0,03 | 0,11 | 0,09 | 0,09 | 0,19 | 11K | 165 |
| 05/07/2018 | - | - | 0,08 | 0,05 | 0,05 | 0,09 | 770 | 35 |
Date,Open,High,Low,Close,Volume
14-Apr-26,1.32,1.80,1.27,1.80,1839046
13-Apr-26,1.06,1.20,0.80,1.10,868460
10-Apr-26,1.17,1.17,0.81,1.14,556419
09-Apr-26,0.98,1.19,0.81,1.15,860982
08-Apr-26,1.40,1.40,0.69,0.99,947451
07-Apr-26,0.64,0.75,0.41,0.75,748825
06-Apr-26,1.41,1.50,0.48,0.70,1354921
02-Apr-26,1.90,1.90,1.32,1.60,1617823
01-Apr-26,1.41,2.31,1.30,2.12,2092508
31-Mar-26,0.87,1.50,0.75,1.50,856421
30-Mar-26,0.85,0.91,0.66,0.80,494333
27-Mar-26,0.99,0.99,0.62,0.79,271439
26-Mar-26,1.25,1.37,0.96,1.09,1714680
25-Mar-26,1.38,1.77,1.38,1.70,1380685
24-Mar-26,1.79,1.79,1.10,1.50,426536
23-Mar-26,1.00,1.80,0.96,1.80,915549
20-Mar-26,0.79,0.80,0.40,0.80,538139
19-Mar-26,0.38,0.80,0.27,0.80,484631
18-Mar-26,0.36,0.46,0.32,0.44,599268
17-Mar-26,0.32,0.60,0.31,0.38,1125499
16-Mar-26,0.26,0.45,0.22,0.30,708637
13-Mar-26,0.37,0.44,0.16,0.17,343627
12-Mar-26,1.09,1.09,0.29,0.38,272202
11-Mar-26,0.99,1.20,0.74,1.16,318588
10-Sep-18,0.03,0.03,0.02,0.02,12106
06-Sep-18,0.04,0.04,0.02,0.03,26857
05-Sep-18,0.03,0.05,0.01,0.04,40295
03-Sep-18,0.01,0.01,0.01,0.01,1
24-Aug-18,0.03,0.03,0.01,0.01,24415
23-Aug-18,0.07,0.07,0.03,0.03,48019
22-Aug-18,0.08,0.08,0.05,0.07,23277
21-Aug-18,0.13,0.13,0.05,0.08,55862
20-Aug-18,0.13,0.17,0.12,0.12,43961
17-Aug-18,0.31,0.31,0.13,0.13,276680
16-Aug-18,0.39,0.39,0.32,0.32,127871
15-Aug-18,0.40,0.41,0.31,0.37,167455
14-Aug-18,0.39,0.49,0.37,0.40,141077
13-Aug-18,0.42,0.43,0.36,0.38,92455
10-Aug-18,0.45,0.52,0.37,0.42,435371
09-Aug-18,0.31,0.45,0.28,0.45,606803
08-Aug-18,0.29,0.31,0.27,0.27,75788
07-Aug-18,0.28,0.30,0.25,0.29,47510
06-Aug-18,0.31,0.34,0.28,0.29,76855
03-Aug-18,0.37,0.38,0.30,0.31,92012
02-Aug-18,0.38,0.40,0.33,0.37,66212
01-Aug-18,0.33,0.39,0.31,0.38,57901
31-Jul-18,0.40,0.41,0.33,0.33,125460
30-Jul-18,0.47,0.51,0.39,0.43,255891
27-Jul-18,0.39,0.47,0.39,0.47,336407
26-Jul-18,0.30,0.48,0.28,0.39,413249
25-Jul-18,0.24,0.38,0.21,0.29,231808
24-Jul-18,0.19,0.25,0.18,0.21,62975
23-Jul-18,0.14,0.20,0.14,0.18,89989
20-Jul-18,0.12,0.14,0.11,0.14,20640
19-Jul-18,0.12,0.13,0.11,0.12,17401
18-Jul-18,0.14,0.15,0.12,0.12,74476
17-Jul-18,0.11,0.13,0.11,0.13,52504
16-Jul-18,0.14,0.14,0.09,0.10,62957
13-Jul-18,0.08,0.12,0.08,0.12,49787
12-Jul-18,0.08,0.09,0.07,0.08,33271
11-Jul-18,0.07,0.08,0.07,0.08,22960
10-Jul-18,0.11,0.11,0.06,0.06,58711
06-Jul-18,0.09,0.19,0.09,0.11,11414
05-Jul-18,0.05,0.09,0.05,0.08,770
*exoneração de responsabilidade e termos de uso