Cotação atual, histórico e gráfico do papel: MOVI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | 0,45% | 0,05 | 11,05 | 11,09 | 10,69 | 11,09 | 9M | 2.515 |
| 16/04/2019 | 0,92% | 0,10 | 11,00 | 10,88 | 10,73 | 11,09 | 11M | 4.490 |
| 15/04/2019 | 2,54% | 0,27 | 10,90 | 10,65 | 10,65 | 10,98 | 9M | 2.407 |
| 12/04/2019 | -2,48% | -0,27 | 10,63 | 10,80 | 10,32 | 10,97 | 13M | 4.157 |
| 11/04/2019 | -2,94% | -0,33 | 10,90 | 11,22 | 10,89 | 11,22 | 5M | 2.344 |
| 10/04/2019 | 3,03% | 0,33 | 11,23 | 10,95 | 10,78 | 11,23 | 10M | 2.481 |
| 09/04/2019 | -4,64% | -0,53 | 10,90 | 11,35 | 10,90 | 11,35 | 11M | 2.300 |
| 08/04/2019 | -3,54% | -0,42 | 11,43 | 11,85 | 11,43 | 11,85 | 13M | 3.950 |
| 05/04/2019 | 4,87% | 0,55 | 11,85 | 11,43 | 11,28 | 11,95 | 21M | 4.882 |
| 04/04/2019 | 3,57% | 0,39 | 11,30 | 11,02 | 10,89 | 11,59 | 14M | 4.910 |
| 03/04/2019 | -0,82% | -0,09 | 10,91 | 11,10 | 10,65 | 11,22 | 13M | 3.183 |
| 02/04/2019 | -0,90% | -0,10 | 11,00 | 11,10 | 10,87 | 11,10 | 4M | 1.779 |
| 01/04/2019 | 2,30% | 0,25 | 11,10 | 11,00 | 10,77 | 11,15 | 8M | 3.989 |
| 29/03/2019 | -1,27% | -0,14 | 10,85 | 11,20 | 10,85 | 11,20 | 7M | 2.744 |
| 28/03/2019 | 4,27% | 0,45 | 10,99 | 10,56 | 10,56 | 10,99 | 9M | 3.531 |
| 27/03/2019 | -5,72% | -0,64 | 10,54 | 11,14 | 10,54 | 11,15 | 9M | 2.699 |
| 26/03/2019 | 0,00% | 0,00 | 11,18 | 11,29 | 11,00 | 11,34 | 11M | 3.768 |
| 25/03/2019 | 0,72% | 0,08 | 11,18 | 11,00 | 10,85 | 11,21 | 7M | 2.671 |
| 22/03/2019 | -3,48% | -0,40 | 11,10 | 11,26 | 11,02 | 11,59 | 8M | 2.092 |
| 21/03/2019 | -2,95% | -0,35 | 11,50 | 11,90 | 11,22 | 11,94 | 13M | 3.135 |
| 20/03/2019 | -1,17% | -0,14 | 11,85 | 12,04 | 11,78 | 12,10 | 8M | 2.276 |
| 19/03/2019 | -0,99% | -0,12 | 11,99 | 12,13 | 11,93 | 12,26 | 6M | 1.544 |
| 18/03/2019 | -1,54% | -0,19 | 12,11 | 12,40 | 12,05 | 12,48 | 11M | 2.622 |
| 15/03/2019 | 2,50% | 0,30 | 12,30 | 12,05 | 12,03 | 12,32 | 13M | 2.708 |
| 14/03/2019 | 3,09% | 0,36 | 12,00 | 11,64 | 11,58 | 12,00 | 12M | 3.924 |
| 13/03/2019 | 2,02% | 0,23 | 11,64 | 11,48 | 11,39 | 11,67 | 8M | 2.230 |
| 12/03/2019 | -1,64% | -0,19 | 11,41 | 11,65 | 11,41 | 11,65 | 8M | 2.184 |
| 11/03/2019 | 1,31% | 0,15 | 11,60 | 11,45 | 11,45 | 11,74 | 11M | 3.014 |
| 08/03/2019 | 0,62% | 0,07 | 11,45 | 11,42 | 11,37 | 11,57 | 15M | 2.755 |
| 07/03/2019 | -2,90% | -0,34 | 11,38 | 11,72 | 11,38 | 11,74 | 13M | 4.216 |
| 06/03/2019 | -0,68% | -0,08 | 11,72 | 11,74 | 11,56 | 11,85 | 8M | 3.613 |
| 01/03/2019 | 1,72% | 0,20 | 11,80 | 11,78 | 11,42 | 11,88 | 19M | 5.056 |
| 28/02/2019 | 0,87% | 0,10 | 11,60 | 11,90 | 11,35 | 11,91 | 37M | 4.801 |
| 27/02/2019 | -1,29% | -0,15 | 11,50 | 11,70 | 11,46 | 11,84 | 10M | 3.290 |
| 26/02/2019 | 3,56% | 0,40 | 11,65 | 11,24 | 11,23 | 11,70 | 19M | 5.241 |
| 25/02/2019 | 3,59% | 0,39 | 11,25 | 10,88 | 10,87 | 11,25 | 21M | 4.567 |
| 22/02/2019 | 0,09% | 0,01 | 10,86 | 10,74 | 10,74 | 10,95 | 6M | 2.329 |
| 21/02/2019 | -0,09% | -0,01 | 10,85 | 10,93 | 10,66 | 11,00 | 12M | 2.120 |
| 20/02/2019 | -1,99% | -0,22 | 10,86 | 11,13 | 10,78 | 11,19 | 9M | 2.329 |
| 19/02/2019 | 1,19% | 0,13 | 11,08 | 11,08 | 10,93 | 11,08 | 8M | 2.264 |
| 18/02/2019 | -1,35% | -0,15 | 10,95 | 11,19 | 10,80 | 11,19 | 7M | 2.437 |
| 15/02/2019 | -0,36% | -0,04 | 11,10 | 11,15 | 10,94 | 11,26 | 9M | 3.245 |
| 14/02/2019 | 1,83% | 0,20 | 11,14 | 11,00 | 10,72 | 11,14 | 13M | 3.718 |
| 13/02/2019 | 3,21% | 0,34 | 10,94 | 10,60 | 10,47 | 11,00 | 14M | 4.312 |
| 12/02/2019 | 6,00% | 0,60 | 10,60 | 10,16 | 10,00 | 10,63 | 18M | 4.989 |
| 11/02/2019 | -0,99% | -0,10 | 10,00 | 10,21 | 9,91 | 10,30 | 7M | 2.312 |
| 08/02/2019 | 3,91% | 0,38 | 10,10 | 9,85 | 9,75 | 10,23 | 26M | 5.626 |
| 07/02/2019 | -1,32% | -0,13 | 9,72 | 9,90 | 9,59 | 10,08 | 7M | 2.523 |
| 06/02/2019 | -0,51% | -0,05 | 9,85 | 10,05 | 9,85 | 10,15 | 21M | 6.019 |
| 05/02/2019 | -0,20% | -0,02 | 9,90 | 9,96 | 9,72 | 10,07 | 9M | 3.228 |
| 04/02/2019 | 0,51% | 0,05 | 9,92 | 9,91 | 9,78 | 10,39 | 17M | 5.616 |
| 01/02/2019 | -0,50% | -0,05 | 9,87 | 9,93 | 9,75 | 10,04 | 10M | 3.846 |
| 31/01/2019 | -0,80% | -0,08 | 9,92 | 10,04 | 9,85 | 10,28 | 8M | 2.372 |
| 30/01/2019 | 0,50% | 0,05 | 10,00 | 9,98 | 9,82 | 10,02 | 10M | 2.976 |
| 29/01/2019 | 1,53% | 0,15 | 9,95 | 9,82 | 9,81 | 9,97 | 7M | 2.611 |
| 28/01/2019 | 1,45% | 0,14 | 9,80 | 9,64 | 9,51 | 9,89 | 6M | 2.272 |
| 24/01/2019 | 2,77% | 0,26 | 9,66 | 9,48 | 9,36 | 9,75 | 17M | 3.462 |
| 23/01/2019 | -2,59% | -0,25 | 9,40 | 9,74 | 9,25 | 9,75 | 16M | 5.279 |
| 22/01/2019 | -0,82% | -0,08 | 9,65 | 9,77 | 9,63 | 9,98 | 13M | 4.005 |
| 21/01/2019 | 1,46% | 0,14 | 9,73 | 9,59 | 9,44 | 9,90 | 8M | 3.416 |
| 18/01/2019 | 0,95% | 0,09 | 9,59 | 9,55 | 9,43 | 9,64 | 7M | 3.008 |
| 17/01/2019 | -0,84% | -0,08 | 9,50 | 9,65 | 9,40 | 9,68 | 11M | 4.265 |
| 16/01/2019 | 4,13% | 0,38 | 9,58 | 9,25 | 9,25 | 9,66 | 13M | 4.594 |
| 15/01/2019 | -2,13% | -0,20 | 9,20 | 9,50 | 9,16 | 9,60 | 10M | 3.218 |
| 14/01/2019 | 0,75% | 0,07 | 9,40 | 9,34 | 9,28 | 9,50 | 6M | 2.300 |
| 11/01/2019 | 2,30% | 0,21 | 9,33 | 9,15 | 9,12 | 9,42 | 9M | 3.341 |
| 10/01/2019 | -0,55% | -0,05 | 9,12 | 9,19 | 9,08 | 9,24 | 4M | 1.446 |
| 09/01/2019 | 2,23% | 0,20 | 9,17 | 9,01 | 8,96 | 9,18 | 15M | 4.878 |
| 08/01/2019 | -1,32% | -0,12 | 8,97 | 9,10 | 8,82 | 9,11 | 5M | 2.169 |
| 07/01/2019 | 0,11% | 0,01 | 9,09 | 9,10 | 8,84 | 9,20 | 6M | 2.913 |
| 04/01/2019 | -2,37% | -0,22 | 9,08 | 9,30 | 8,93 | 9,30 | 10M | 3.305 |
| 03/01/2019 | 2,76% | 0,25 | 9,30 | 9,05 | 8,91 | 9,30 | 8M | 2.742 |
| 02/01/2019 | 5,23% | 0,45 | 9,05 | 8,60 | 8,52 | 9,05 | 8M | 2.067 |
| 28/12/2018 | 1,30% | 0,11 | 8,60 | 8,54 | 8,43 | 8,69 | 8M | 3.267 |
| 27/12/2018 | 2,78% | 0,23 | 8,49 | 8,20 | 8,13 | 8,49 | 5M | 1.700 |
| 26/12/2018 | 2,86% | 0,23 | 8,26 | 8,02 | 7,85 | 8,29 | 5M | 1.460 |
| 21/12/2018 | 0,37% | 0,03 | 8,03 | 7,90 | 7,85 | 8,08 | 7M | 2.700 |
| 20/12/2018 | 0,50% | 0,04 | 8,00 | 7,99 | 7,83 | 8,03 | 6M | 2.028 |
| 19/12/2018 | 1,02% | 0,08 | 7,96 | 7,93 | 7,89 | 8,06 | 11M | 4.119 |
| 18/12/2018 | 1,42% | 0,11 | 7,88 | 7,89 | 7,82 | 7,94 | 10M | 2.776 |
| 17/12/2018 | -0,38% | -0,03 | 7,77 | 7,92 | 7,75 | 7,95 | 8M | 1.914 |
| 14/12/2018 | 2,36% | 0,18 | 7,80 | 7,66 | 7,57 | 7,91 | 4M | 1.859 |
| 13/12/2018 | 0,53% | 0,04 | 7,62 | 7,58 | 7,53 | 7,69 | 19M | 2.879 |
| 12/12/2018 | 4,26% | 0,31 | 7,58 | 7,31 | 7,31 | 7,59 | 6M | 4.691 |
| 11/12/2018 | 0,41% | 0,03 | 7,27 | 7,26 | 7,12 | 7,44 | 6M | 2.597 |
| 10/12/2018 | -2,43% | -0,18 | 7,24 | 7,42 | 6,99 | 7,48 | 14M | 5.177 |
| 07/12/2018 | -4,63% | -0,36 | 7,42 | 7,81 | 7,41 | 7,84 | 13M | 5.394 |
| 06/12/2018 | -1,14% | -0,09 | 7,78 | 7,81 | 7,71 | 7,92 | 7M | 3.842 |
| 05/12/2018 | 0,25% | 0,02 | 7,87 | 7,92 | 7,86 | 8,00 | 6M | 3.566 |
| 04/12/2018 | -0,63% | -0,05 | 7,85 | 7,92 | 7,79 | 8,13 | 10M | 5.137 |
| 03/12/2018 | -1,25% | -0,10 | 7,90 | 8,05 | 7,90 | 8,17 | 10M | 3.472 |
| 30/11/2018 | -0,37% | -0,03 | 8,00 | 7,98 | 7,92 | 8,10 | 9M | 2.827 |
| 29/11/2018 | 0,88% | 0,07 | 8,03 | 7,92 | 7,92 | 8,10 | 6M | 2.164 |
| 28/11/2018 | -0,50% | -0,04 | 7,96 | 8,01 | 7,90 | 8,06 | 9M | 1.461 |
| 27/11/2018 | 0,25% | 0,02 | 8,00 | 8,00 | 7,78 | 8,08 | 12M | 1.905 |
| 26/11/2018 | 0,00% | 0,00 | 7,98 | 8,17 | 7,87 | 8,27 | 7M | 2.186 |
| 23/11/2018 | -0,62% | -0,05 | 7,98 | 8,03 | 7,85 | 8,05 | 2M | 679 |
| 22/11/2018 | 0,63% | 0,05 | 8,03 | 8,06 | 7,97 | 8,20 | 4M | 1.176 |
| 21/11/2018 | -3,27% | -0,27 | 7,98 | 8,20 | 7,97 | 8,20 | 5M | 1.160 |
| 19/11/2018 | 0,49% | 0,04 | 8,25 | 8,19 | 8,05 | 8,27 | 8M | 1.419 |
| 16/11/2018 | 4,59% | 0,36 | 8,21 | 7,87 | 7,87 | 8,25 | 9M | 2.665 |
Date,Open,High,Low,Close,Volume
17-Apr-19,11.09,11.09,10.69,11.05,8520951
16-Apr-19,10.88,11.09,10.73,11.00,11252417
15-Apr-19,10.65,10.98,10.65,10.90,8871525
12-Apr-19,10.80,10.97,10.32,10.63,12846759
11-Apr-19,11.22,11.22,10.89,10.90,4685022
10-Apr-19,10.95,11.23,10.78,11.23,9883696
09-Apr-19,11.35,11.35,10.90,10.90,11422956
08-Apr-19,11.85,11.85,11.43,11.43,13221598
05-Apr-19,11.43,11.95,11.28,11.85,20526126
04-Apr-19,11.02,11.59,10.89,11.30,13840344
03-Apr-19,11.10,11.22,10.65,10.91,12534853
02-Apr-19,11.10,11.10,10.87,11.00,4269629
01-Apr-19,11.00,11.15,10.77,11.10,7938466
29-Mar-19,11.20,11.20,10.85,10.85,6981745
28-Mar-19,10.56,10.99,10.56,10.99,8986009
27-Mar-19,11.14,11.15,10.54,10.54,8565982
26-Mar-19,11.29,11.34,11.00,11.18,10868512
25-Mar-19,11.00,11.21,10.85,11.18,7349620
22-Mar-19,11.26,11.59,11.02,11.10,7679842
21-Mar-19,11.90,11.94,11.22,11.50,13482216
20-Mar-19,12.04,12.10,11.78,11.85,8495079
19-Mar-19,12.13,12.26,11.93,11.99,6173549
18-Mar-19,12.40,12.48,12.05,12.11,10756178
15-Mar-19,12.05,12.32,12.03,12.30,12609940
14-Mar-19,11.64,12.00,11.58,12.00,11977679
13-Mar-19,11.48,11.67,11.39,11.64,7643491
12-Mar-19,11.65,11.65,11.41,11.41,7674373
11-Mar-19,11.45,11.74,11.45,11.60,11252709
08-Mar-19,11.42,11.57,11.37,11.45,14929103
07-Mar-19,11.72,11.74,11.38,11.38,12743966
06-Mar-19,11.74,11.85,11.56,11.72,8286902
01-Mar-19,11.78,11.88,11.42,11.80,18922227
28-Feb-19,11.90,11.91,11.35,11.60,36633803
27-Feb-19,11.70,11.84,11.46,11.50,9601121
26-Feb-19,11.24,11.70,11.23,11.65,18609779
25-Feb-19,10.88,11.25,10.87,11.25,20896014
22-Feb-19,10.74,10.95,10.74,10.86,6082755
21-Feb-19,10.93,11.00,10.66,10.85,12108740
20-Feb-19,11.13,11.19,10.78,10.86,9137092
19-Feb-19,11.08,11.08,10.93,11.08,7637237
18-Feb-19,11.19,11.19,10.80,10.95,6659980
15-Feb-19,11.15,11.26,10.94,11.10,8794576
14-Feb-19,11.00,11.14,10.72,11.14,12800268
13-Feb-19,10.60,11.00,10.47,10.94,13846652
12-Feb-19,10.16,10.63,10.00,10.60,18115840
11-Feb-19,10.21,10.30,9.91,10.00,7009343
08-Feb-19,9.85,10.23,9.75,10.10,25892678
07-Feb-19,9.90,10.08,9.59,9.72,6887917
06-Feb-19,10.05,10.15,9.85,9.85,21133097
05-Feb-19,9.96,10.07,9.72,9.90,9289075
04-Feb-19,9.91,10.39,9.78,9.92,17430014
01-Feb-19,9.93,10.04,9.75,9.87,9563781
31-Jan-19,10.04,10.28,9.85,9.92,7782055
30-Jan-19,9.98,10.02,9.82,10.00,9733904
29-Jan-19,9.82,9.97,9.81,9.95,6643379
28-Jan-19,9.64,9.89,9.51,9.80,6402433
24-Jan-19,9.48,9.75,9.36,9.66,17448526
23-Jan-19,9.74,9.75,9.25,9.40,15512447
22-Jan-19,9.77,9.98,9.63,9.65,12839860
21-Jan-19,9.59,9.90,9.44,9.73,8414384
18-Jan-19,9.55,9.64,9.43,9.59,6551019
17-Jan-19,9.65,9.68,9.40,9.50,11441078
16-Jan-19,9.25,9.66,9.25,9.58,12830326
15-Jan-19,9.50,9.60,9.16,9.20,9926777
14-Jan-19,9.34,9.50,9.28,9.40,6398641
11-Jan-19,9.15,9.42,9.12,9.33,9427258
10-Jan-19,9.19,9.24,9.08,9.12,3862880
09-Jan-19,9.01,9.18,8.96,9.17,14751841
08-Jan-19,9.10,9.11,8.82,8.97,5187157
07-Jan-19,9.10,9.20,8.84,9.09,6434219
04-Jan-19,9.30,9.30,8.93,9.08,10479463
03-Jan-19,9.05,9.30,8.91,9.30,7715875
02-Jan-19,8.60,9.05,8.52,9.05,7658843
28-Dec-18,8.54,8.69,8.43,8.60,7942450
27-Dec-18,8.20,8.49,8.13,8.49,5044018
26-Dec-18,8.02,8.29,7.85,8.26,4740049
21-Dec-18,7.90,8.08,7.85,8.03,7387813
20-Dec-18,7.99,8.03,7.83,8.00,6047848
19-Dec-18,7.93,8.06,7.89,7.96,11432657
18-Dec-18,7.89,7.94,7.82,7.88,9795616
17-Dec-18,7.92,7.95,7.75,7.77,7797433
14-Dec-18,7.66,7.91,7.57,7.80,4455607
13-Dec-18,7.58,7.69,7.53,7.62,18985966
12-Dec-18,7.31,7.59,7.31,7.58,6467583
11-Dec-18,7.26,7.44,7.12,7.27,5785892
10-Dec-18,7.42,7.48,6.99,7.24,14395396
07-Dec-18,7.81,7.84,7.41,7.42,12619558
06-Dec-18,7.81,7.92,7.71,7.78,7302383
05-Dec-18,7.92,8.00,7.86,7.87,6453939
04-Dec-18,7.92,8.13,7.79,7.85,10246085
03-Dec-18,8.05,8.17,7.90,7.90,9935714
30-Nov-18,7.98,8.10,7.92,8.00,8530685
29-Nov-18,7.92,8.10,7.92,8.03,6014808
28-Nov-18,8.01,8.06,7.90,7.96,9073712
27-Nov-18,8.00,8.08,7.78,8.00,11969088
26-Nov-18,8.17,8.27,7.87,7.98,6725648
23-Nov-18,8.03,8.05,7.85,7.98,2032713
22-Nov-18,8.06,8.20,7.97,8.03,3764902
21-Nov-18,8.20,8.20,7.97,7.98,5356425
19-Nov-18,8.19,8.27,8.05,8.25,8048267
16-Nov-18,7.87,8.25,7.87,8.21,9356276
14-Nov-18,7.84,7.92,7.71,7.85,9356276
13-Nov-18,7.80,8.04,7.73,7.84,9356276
12-Nov-18,7.79,7.93,7.66,7.78,9356276
09-Nov-18,8.02,8.06,7.61,7.74,9356276
08-Nov-18,8.18,8.18,7.88,7.98,9356276
07-Nov-18,7.98,8.05,7.76,7.87,9356276
06-Nov-18,7.98,8.16,7.86,7.94,9356276
05-Nov-18,8.02,8.10,7.92,8.02,9356276
01-Nov-18,7.94,8.20,7.81,7.98,9356276
31-Oct-18,7.89,7.93,7.66,7.89,9356276
30-Oct-18,7.26,7.94,7.25,7.94,9356276
29-Oct-18,7.60,7.76,7.10,7.20,9356276
26-Oct-18,7.22,7.49,7.13,7.45,9356276
25-Oct-18,7.45,7.51,7.10,7.29,9356276
24-Oct-18,7.46,7.50,7.21,7.40,9356276
23-Oct-18,7.35,7.50,7.18,7.46,9356276
22-Oct-18,7.20,7.38,7.20,7.38,9356276
19-Oct-18,7.19,7.33,7.08,7.15,9356276
18-Oct-18,7.09,7.27,7.06,7.15,9356276
17-Oct-18,7.15,7.29,6.92,7.10,9356276
16-Oct-18,6.90,7.15,6.86,7.14,9356276
15-Oct-18,6.61,7.00,6.58,6.78,9356276
11-Oct-18,6.56,6.58,6.34,6.43,9356276
10-Oct-18,6.67,6.67,6.39,6.46,9356276
09-Oct-18,6.62,6.73,6.56,6.68,9356276
08-Oct-18,6.71,6.81,6.51,6.62,9356276
05-Oct-18,6.52,6.61,6.33,6.42,9356276
04-Oct-18,6.45,6.68,6.32,6.46,9356276
03-Oct-18,6.13,6.72,6.13,6.50,9356276
02-Oct-18,6.01,6.10,5.99,6.06,9356276
01-Oct-18,5.87,5.97,5.81,5.90,9356276
28-Sep-18,5.87,6.00,5.85,5.86,9356276
27-Sep-18,5.84,5.95,5.82,5.95,9356276
*exoneração de responsabilidade