Cotação atual, histórico e gráfico do papel: MOVI3

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 MOVI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2020	-0,64%	-0,11	17,02	17,05	16,51	17,36	45M	9.808
13/08/2020	-1,04%	-0,18	17,13	17,58	16,72	17,88	103M	20.238
12/08/2020	-2,31%	-0,41	17,31	17,80	16,85	18,14	71M	13.782
11/08/2020	6,55%	1,09	17,72	16,89	16,88	18,11	114M	18.778
10/08/2020	-3,09%	-0,53	16,63	17,30	16,63	17,40	43M	6.942
07/08/2020	0,06%	0,01	17,16	17,05	16,70	17,41	50M	9.441
06/08/2020	3,31%	0,55	17,15	16,80	16,52	17,35	65M	12.918
05/08/2020	2,41%	0,39	16,60	16,43	15,92	16,65	40M	7.836
04/08/2020	-2,29%	-0,38	16,21	16,31	16,06	16,74	35M	7.968
03/08/2020	-0,36%	-0,06	16,59	16,76	16,30	16,81	41M	8.465
31/07/2020	-1,60%	-0,27	16,65	16,90	16,33	17,10	79M	13.984

30/07/2020	7,09%	1,12	16,92	15,80	15,79	16,93	83M	13.634
29/07/2020	1,09%	0,17	15,80	15,82	15,63	16,10	38M	8.871
28/07/2020	-1,26%	-0,20	15,63	15,82	15,45	15,83	29M	8.879
27/07/2020	0,51%	0,08	15,83	15,85	15,68	16,19	29M	5.613
24/07/2020	-1,13%	-0,18	15,75	15,75	15,16	15,87	43M	7.775
23/07/2020	1,08%	0,17	15,93	16,25	15,70	16,83	96M	16.440
22/07/2020	-2,35%	-0,38	15,76	16,28	15,51	16,28	58M	11.591
21/07/2020	-0,12%	-0,02	16,14	16,33	15,88	16,58	49M	9.832
20/07/2020	3,99%	0,62	16,16	15,61	15,61	16,35	59M	9.414
17/07/2020	2,91%	0,44	15,54	15,13	15,10	15,59	36M	8.881
16/07/2020	-1,88%	-0,29	15,10	15,31	15,05	15,51	23M	5.127
15/07/2020	-1,16%	-0,18	15,39	15,80	15,32	15,80	34M	9.170
14/07/2020	3,73%	0,56	15,57	15,05	14,94	15,62	44M	8.605
13/07/2020	-3,04%	-0,47	15,01	15,64	14,94	16,00	56M	11.725
10/07/2020	1,11%	0,17	15,48	15,37	15,24	15,66	26M	5.517
09/07/2020	-1,16%	-0,18	15,31	15,55	15,17	15,72	30M	5.547
08/07/2020	-0,45%	-0,07	15,49	15,72	15,36	15,81	47M	8.898
07/07/2020	1,63%	0,25	15,56	15,30	14,93	15,93	107M	20.662
06/07/2020	6,69%	0,96	15,31	14,65	14,59	15,49	89M	16.716
03/07/2020	2,14%	0,30	14,35	14,04	13,79	14,43	25M	5.615
02/07/2020	-0,85%	-0,12	14,05	14,55	13,88	14,67	38M	7.820
01/07/2020	7,76%	1,02	14,17	13,55	13,30	14,40	98M	23.763
30/06/2020	4,03%	0,51	13,15	12,58	12,52	13,26	43M	12.897
29/06/2020	-1,40%	-0,18	12,64	12,90	12,41	12,92	28M	6.064
26/06/2020	-2,21%	-0,29	12,82	13,14	12,64	13,22	16M	3.951
25/06/2020	0,46%	0,06	13,11	12,99	12,79	13,27	20M	5.062
24/06/2020	-3,26%	-0,44	13,05	13,35	12,72	13,57	26M	5.741
23/06/2020	2,04%	0,27	13,49	13,57	13,32	13,59	19M	4.710
22/06/2020	-2,79%	-0,38	13,22	13,65	13,17	13,70	20M	4.031
19/06/2020	1,72%	0,23	13,60	13,50	13,17	13,67	35M	5.826
18/06/2020	1,21%	0,16	13,37	13,10	12,92	13,50	30M	8.667
17/06/2020	2,80%	0,36	13,21	12,92	12,61	13,31	38M	7.915
16/06/2020	-0,93%	-0,12	12,85	13,83	12,61	13,87	66M	15.953
15/06/2020	0,78%	0,10	12,97	12,35	12,11	12,97	69M	15.589
12/06/2020	-4,24%	-0,57	12,87	12,71	12,46	13,49	55M	15.088
10/06/2020	-7,05%	-1,02	13,44	14,80	13,38	14,88	76M	15.758
09/06/2020	-2,89%	-0,43	14,46	14,50	14,18	14,75	53M	10.059
08/06/2020	8,29%	1,14	14,89	14,18	14,01	15,13	67M	17.266
05/06/2020	4,96%	0,65	13,75	13,59	12,86	14,17	89M	17.548
04/06/2020	0,00%	0,00	13,10	12,98	12,62	13,59	63M	16.980
03/06/2020	8,71%	1,05	13,10	12,36	12,35	13,35	66M	13.070
02/06/2020	2,55%	0,30	12,05	11,99	11,72	12,11	46M	10.922
01/06/2020	5,38%	0,60	11,75	11,18	11,18	11,85	45M	9.752
29/05/2020	-1,50%	-0,17	11,15	11,30	10,83	11,44	41M	10.177
28/05/2020	-1,57%	-0,18	11,32	11,49	11,05	11,55	26M	8.322
27/05/2020	9,84%	1,03	11,50	10,70	10,62	11,65	72M	14.890
26/05/2020	-1,32%	-0,14	10,47	10,87	10,46	11,10	30M	7.292
25/05/2020	0,95%	0,10	10,61	10,69	10,61	11,20	34M	7.874
22/05/2020	0,10%	0,01	10,51	10,44	10,21	10,64	26M	12.013
21/05/2020	2,84%	0,29	10,50	10,21	10,21	10,95	62M	12.845
20/05/2020	-0,68%	-0,07	10,21	10,28	10,18	10,55	41M	10.935
19/05/2020	0,78%	0,08	10,28	10,11	9,86	10,40	46M	10.966
18/05/2020	8,86%	0,83	10,20	9,70	9,54	10,22	40M	8.671
15/05/2020	0,97%	0,09	9,37	9,20	8,81	9,61	36M	11.522
14/05/2020	9,18%	0,78	9,28	8,65	8,31	9,28	59M	14.357
13/05/2020	-4,28%	-0,38	8,50	8,94	8,33	9,05	29M	9.406
12/05/2020	-1,11%	-0,10	8,88	9,07	8,71	9,50	27M	11.534
11/05/2020	-4,37%	-0,41	8,98	9,35	8,90	9,48	23M	7.623
08/05/2020	0,11%	0,01	9,39	9,49	9,17	9,65	25M	8.612
07/05/2020	-6,20%	-0,62	9,38	10,20	9,35	10,20	32M	11.844
06/05/2020	-3,85%	-0,40	10,00	10,33	9,89	10,53	31M	8.272
05/05/2020	-1,33%	-0,14	10,40	10,80	10,33	10,85	29M	8.628
04/05/2020	-2,41%	-0,26	10,54	10,32	10,08	10,66	32M	9.163
30/04/2020	-5,10%	-0,58	10,80	11,05	10,72	11,35	40M	10.647
29/04/2020	0,00%	0,00	11,38	11,70	11,15	11,74	33M	8.125
28/04/2020	5,76%	0,62	11,38	11,14	10,67	11,38	41M	11.076
27/04/2020	7,28%	0,73	10,76	10,51	10,23	10,84	30M	9.046
24/04/2020	-11,63%	-1,32	10,03	11,08	9,62	11,12	61M	16.157
23/04/2020	-2,83%	-0,33	11,35	12,00	11,05	12,45	52M	11.849
22/04/2020	8,75%	0,94	11,68	10,85	10,81	11,75	47M	11.068
20/04/2020	5,50%	0,56	10,74	9,99	9,87	10,79	33M	8.784
17/04/2020	2,62%	0,26	10,18	10,29	10,03	10,36	39M	14.457
16/04/2020	-0,50%	-0,05	9,92	10,20	9,75	10,40	30M	9.458
15/04/2020	0,50%	0,05	9,97	9,65	9,46	10,47	36M	9.432
14/04/2020	2,80%	0,27	9,92	9,84	9,72	10,19	33M	10.507
13/04/2020	-2,13%	-0,21	9,65	9,80	9,41	10,00	27M	8.021
09/04/2020	1,54%	0,15	9,86	10,00	9,56	10,29	35M	10.022
08/04/2020	8,49%	0,76	9,71	8,95	8,81	10,21	40M	11.065
07/04/2020	3,83%	0,33	8,95	9,30	8,81	9,62	50M	15.064
06/04/2020	10,65%	0,83	8,62	8,19	7,97	9,14	51M	13.746
03/04/2020	-0,13%	-0,01	7,79	7,85	7,07	7,86	37M	14.248
02/04/2020	-1,02%	-0,08	7,80	8,01	7,52	8,13	56M	20.026
01/04/2020	-2,60%	-0,21	7,88	7,83	7,40	8,23	45M	16.437
31/03/2020	-8,07%	-0,71	8,09	8,82	7,94	8,90	61M	18.015
30/03/2020	-9,00%	-0,87	8,80	9,90	8,63	10,08	60M	16.812
27/03/2020	-2,91%	-0,29	9,67	9,50	9,23	10,30	54M	14.806
26/03/2020	2,15%	0,21	9,96	9,54	9,53	10,94	77M	19.075
25/03/2020	17,05%	1,42	9,75	8,43	8,35	10,11	71M	17.132
24/03/2020	8,04%	0,62	8,33	8,49	7,93	8,64	45M	15.282
23/03/2020	-14,33%	-1,29	7,71	8,99	7,25	8,99	41M	14.145
20/03/2020	-3,23%	-0,30	9,00	9,99	8,66	10,03	49M	22.688
19/03/2020	4,49%	0,40	9,30	8,35	7,52	9,61	60M	22.162
18/03/2020	-21,59%	-2,45	8,90	10,52	7,80	10,69	71M	22.100
17/03/2020	-5,50%	-0,66	11,35	12,30	11,13	12,60	73M	21.963
16/03/2020	-18,85%	-2,79	12,01	12,97	11,68	13,23	44M	15.670
13/03/2020	15,00%	1,93	14,80	15,50	13,00	15,90	72M	19.667
12/03/2020	-16,70%	-2,58	12,87	13,40	12,52	13,89	51M	11.586
11/03/2020	-2,89%	-0,46	15,45	15,80	14,47	16,85	120M	29.142
10/03/2020	14,46%	2,01	15,91	15,70	14,77	16,31	67M	14.279
09/03/2020	-15,35%	-2,52	13,90	14,75	13,21	14,82	60M	14.782
06/03/2020	-6,44%	-1,13	16,42	16,90	16,23	17,00	52M	12.709
05/03/2020	-8,07%	-1,54	17,55	18,94	17,05	18,94	57M	9.599
04/03/2020	4,32%	0,79	19,09	18,85	18,46	19,09	37M	8.421
03/03/2020	-2,81%	-0,53	18,30	18,93	18,25	19,36	67M	15.140
02/03/2020	4,61%	0,83	18,83	18,11	18,10	19,25	61M	11.476
28/02/2020	-1,32%	-0,24	18,00	18,10	17,30	18,35	81M	14.156
27/02/2020	-6,75%	-1,32	18,24	19,40	18,24	19,57	70M	13.231
26/02/2020	-9,90%	-2,15	19,56	20,90	19,37	20,90	66M	13.183
21/02/2020	-0,23%	-0,05	21,71	21,65	21,30	21,96	25M	3.952
20/02/2020	-3,25%	-0,73	21,76	22,50	21,65	22,53	31M	6.753
19/02/2020	1,76%	0,39	22,49	22,20	21,99	22,49	34M	5.061
18/02/2020	1,56%	0,34	22,10	21,70	21,42	22,22	31M	4.453
17/02/2020	1,12%	0,24	21,76	21,50	21,50	22,09	26M	4.555
14/02/2020	1,03%	0,22	21,52	21,35	21,30	21,82	23M	5.220
13/02/2020	-0,42%	-0,09	21,30	21,25	20,76	21,45	22M	4.826
12/02/2020	1,47%	0,31	21,39	21,17	20,76	21,84	45M	9.288
11/02/2020	4,82%	0,97	21,08	20,35	20,28	21,10	21M	4.243
10/02/2020	-3,46%	-0,72	20,11	20,75	20,00	20,87	28M	6.223
07/02/2020	-3,25%	-0,70	20,83	21,24	20,60	21,55	24M	4.779
06/02/2020	-3,02%	-0,67	21,53	22,30	21,36	22,55	46M	7.294
05/02/2020	2,21%	0,48	22,20	22,05	21,83	22,50	27M	5.521
04/02/2020	-0,28%	-0,06	21,72	22,06	21,72	22,56	46M	10.087
03/02/2020	-	-	21,78	20,98	20,84	22,00	33M	7.332

Date,Open,High,Low,Close,Volume
14-Aug-20,17.05,17.36,16.51,17.02,44504544
13-Aug-20,17.58,17.88,16.72,17.13,102881708
12-Aug-20,17.80,18.14,16.85,17.31,71457869
11-Aug-20,16.89,18.11,16.88,17.72,113769549
10-Aug-20,17.30,17.40,16.63,16.63,43399866
07-Aug-20,17.05,17.41,16.70,17.16,49698872
06-Aug-20,16.80,17.35,16.52,17.15,65218720
05-Aug-20,16.43,16.65,15.92,16.60,40245690
04-Aug-20,16.31,16.74,16.06,16.21,35437905
03-Aug-20,16.76,16.81,16.30,16.59,40950239
31-Jul-20,16.90,17.10,16.33,16.65,78679229
30-Jul-20,15.80,16.93,15.79,16.92,83027860
29-Jul-20,15.82,16.10,15.63,15.80,37970260
28-Jul-20,15.82,15.83,15.45,15.63,28684678
27-Jul-20,15.85,16.19,15.68,15.83,29364591
24-Jul-20,15.75,15.87,15.16,15.75,43217686
23-Jul-20,16.25,16.83,15.70,15.93,96450716
22-Jul-20,16.28,16.28,15.51,15.76,57803742
21-Jul-20,16.33,16.58,15.88,16.14,49103707
20-Jul-20,15.61,16.35,15.61,16.16,59173467
17-Jul-20,15.13,15.59,15.10,15.54,36452304
16-Jul-20,15.31,15.51,15.05,15.10,22568465
15-Jul-20,15.80,15.80,15.32,15.39,34113040
14-Jul-20,15.05,15.62,14.94,15.57,44220078
13-Jul-20,15.64,16.00,14.94,15.01,55606194
10-Jul-20,15.37,15.66,15.24,15.48,26425199
09-Jul-20,15.55,15.72,15.17,15.31,29927544
08-Jul-20,15.72,15.81,15.36,15.49,46811536
07-Jul-20,15.30,15.93,14.93,15.56,106522425
06-Jul-20,14.65,15.49,14.59,15.31,88855864
03-Jul-20,14.04,14.43,13.79,14.35,25183710
02-Jul-20,14.55,14.67,13.88,14.05,38011938
01-Jul-20,13.55,14.40,13.30,14.17,98361672
30-Jun-20,12.58,13.26,12.52,13.15,43337213
29-Jun-20,12.90,12.92,12.41,12.64,27920296
26-Jun-20,13.14,13.22,12.64,12.82,15715178
25-Jun-20,12.99,13.27,12.79,13.11,20222715
24-Jun-20,13.35,13.57,12.72,13.05,26005626
23-Jun-20,13.57,13.59,13.32,13.49,19490093
22-Jun-20,13.65,13.70,13.17,13.22,20234715
19-Jun-20,13.50,13.67,13.17,13.60,34925673
18-Jun-20,13.10,13.50,12.92,13.37,29767624
17-Jun-20,12.92,13.31,12.61,13.21,37973916
16-Jun-20,13.83,13.87,12.61,12.85,65689299
15-Jun-20,12.35,12.97,12.11,12.97,68896724
12-Jun-20,12.71,13.49,12.46,12.87,54970464
10-Jun-20,14.80,14.88,13.38,13.44,75930183
09-Jun-20,14.50,14.75,14.18,14.46,53079565
08-Jun-20,14.18,15.13,14.01,14.89,66738654
05-Jun-20,13.59,14.17,12.86,13.75,89402114
04-Jun-20,12.98,13.59,12.62,13.10,62842244
03-Jun-20,12.36,13.35,12.35,13.10,66215787
02-Jun-20,11.99,12.11,11.72,12.05,45773765
01-Jun-20,11.18,11.85,11.18,11.75,44690954
29-May-20,11.30,11.44,10.83,11.15,41452770
28-May-20,11.49,11.55,11.05,11.32,26298298
27-May-20,10.70,11.65,10.62,11.50,71983996
26-May-20,10.87,11.10,10.46,10.47,30342234
25-May-20,10.69,11.20,10.61,10.61,34265512
22-May-20,10.44,10.64,10.21,10.51,25631690
21-May-20,10.21,10.95,10.21,10.50,61918344
20-May-20,10.28,10.55,10.18,10.21,41011276
19-May-20,10.11,10.40,9.86,10.28,45536066
18-May-20,9.70,10.22,9.54,10.20,39905297
15-May-20,9.20,9.61,8.81,9.37,36309804
14-May-20,8.65,9.28,8.31,9.28,59442615
13-May-20,8.94,9.05,8.33,8.50,29380965
12-May-20,9.07,9.50,8.71,8.88,27395983
11-May-20,9.35,9.48,8.90,8.98,22574001
08-May-20,9.49,9.65,9.17,9.39,24520117
07-May-20,10.20,10.20,9.35,9.38,32214233
06-May-20,10.33,10.53,9.89,10.00,30723269
05-May-20,10.80,10.85,10.33,10.40,28976862
04-May-20,10.32,10.66,10.08,10.54,32095745
30-Apr-20,11.05,11.35,10.72,10.80,39993311
29-Apr-20,11.70,11.74,11.15,11.38,32849826
28-Apr-20,11.14,11.38,10.67,11.38,40987865
27-Apr-20,10.51,10.84,10.23,10.76,29621468
24-Apr-20,11.08,11.12,9.62,10.03,60563775
23-Apr-20,12.00,12.45,11.05,11.35,51711412
22-Apr-20,10.85,11.75,10.81,11.68,46979230
20-Apr-20,9.99,10.79,9.87,10.74,33447734
17-Apr-20,10.29,10.36,10.03,10.18,38561310
16-Apr-20,10.20,10.40,9.75,9.92,29808659
15-Apr-20,9.65,10.47,9.46,9.97,35712955
14-Apr-20,9.84,10.19,9.72,9.92,33353905
13-Apr-20,9.80,10.00,9.41,9.65,27066233
09-Apr-20,10.00,10.29,9.56,9.86,35021399
08-Apr-20,8.95,10.21,8.81,9.71,40140983
07-Apr-20,9.30,9.62,8.81,8.95,49551305
06-Apr-20,8.19,9.14,7.97,8.62,51049437
03-Apr-20,7.85,7.86,7.07,7.79,37351372
02-Apr-20,8.01,8.13,7.52,7.80,55658385
01-Apr-20,7.83,8.23,7.40,7.88,45061177
31-Mar-20,8.82,8.90,7.94,8.09,61195161
30-Mar-20,9.90,10.08,8.63,8.80,59839987
27-Mar-20,9.50,10.30,9.23,9.67,53866467
26-Mar-20,9.54,10.94,9.53,9.96,77159859
25-Mar-20,8.43,10.11,8.35,9.75,71032528
24-Mar-20,8.49,8.64,7.93,8.33,45121240
23-Mar-20,8.99,8.99,7.25,7.71,41013024
20-Mar-20,9.99,10.03,8.66,9.00,49202591
19-Mar-20,8.35,9.61,7.52,9.30,60242473
18-Mar-20,10.52,10.69,7.80,8.90,71495012
17-Mar-20,12.30,12.60,11.13,11.35,73372080
16-Mar-20,12.97,13.23,11.68,12.01,44448947
13-Mar-20,15.50,15.90,13.00,14.80,72186158
12-Mar-20,13.40,13.89,12.52,12.87,50782521
11-Mar-20,15.80,16.85,14.47,15.45,120433687
10-Mar-20,15.70,16.31,14.77,15.91,66771882
09-Mar-20,14.75,14.82,13.21,13.90,60035280
06-Mar-20,16.90,17.00,16.23,16.42,51994203
05-Mar-20,18.94,18.94,17.05,17.55,56654632
04-Mar-20,18.85,19.09,18.46,19.09,37180230
03-Mar-20,18.93,19.36,18.25,18.30,67265301
02-Mar-20,18.11,19.25,18.10,18.83,60564585
28-Feb-20,18.10,18.35,17.30,18.00,81291561
27-Feb-20,19.40,19.57,18.24,18.24,70444704
26-Feb-20,20.90,20.90,19.37,19.56,65789222
21-Feb-20,21.65,21.96,21.30,21.71,24820785
20-Feb-20,22.50,22.53,21.65,21.76,31399320
19-Feb-20,22.20,22.49,21.99,22.49,33774883
18-Feb-20,21.70,22.22,21.42,22.10,30602644
17-Feb-20,21.50,22.09,21.50,21.76,26333745
14-Feb-20,21.35,21.82,21.30,21.52,22709958
13-Feb-20,21.25,21.45,20.76,21.30,22254864
12-Feb-20,21.17,21.84,20.76,21.39,44501154
11-Feb-20,20.35,21.10,20.28,21.08,21043157
10-Feb-20,20.75,20.87,20.00,20.11,27866332
07-Feb-20,21.24,21.55,20.60,20.83,23910541
06-Feb-20,22.30,22.55,21.36,21.53,46099405
05-Feb-20,22.05,22.50,21.83,22.20,26621789
04-Feb-20,22.06,22.56,21.72,21.72,45995787
03-Feb-20,20.98,22.00,20.84,21.78,33497516

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MOVI3

cotações, gráficos e mais...