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
15/01/2021	-0,39%	-0,08	20,40	20,34	19,53	20,58	69M	10.897
14/01/2021	2,30%	0,46	20,48	20,08	19,92	20,50	29M	7.349
13/01/2021	-2,01%	-0,41	20,02	20,43	19,92	20,67	35M	8.352
12/01/2021	0,10%	0,02	20,43	20,62	20,21	20,80	53M	10.502
11/01/2021	1,54%	0,31	20,41	20,17	20,17	21,49	96M	15.684
08/01/2021	4,15%	0,80	20,10	19,38	19,33	20,36	40M	7.005
07/01/2021	-0,52%	-0,10	19,30	19,41	19,20	19,65	52M	10.436
06/01/2021	-3,72%	-0,75	19,40	20,10	19,40	20,30	51M	10.585
05/01/2021	-0,64%	-0,13	20,15	20,08	19,54	20,48	34M	8.371
04/01/2021	-1,79%	-0,37	20,28	20,76	20,01	20,78	32M	6.513
30/12/2020	2,33%	0,47	20,65	20,18	20,12	20,74	40M	5.709

29/12/2020	0,70%	0,14	20,18	20,04	19,82	20,18	27M	4.754
28/12/2020	0,35%	0,07	20,04	20,03	19,62	20,16	24M	4.376
23/12/2020	3,20%	0,62	19,97	19,41	19,30	20,00	39M	8.625
22/12/2020	-1,17%	-0,23	19,35	19,68	19,07	19,77	41M	7.075
21/12/2020	-3,12%	-0,63	19,58	19,81	19,14	19,91	38M	8.855
18/12/2020	-2,46%	-0,51	20,21	20,74	20,21	21,02	39M	6.775
17/12/2020	-0,29%	-0,06	20,72	20,84	20,61	21,17	40M	5.570
16/12/2020	-0,91%	-0,19	20,78	21,06	20,60	21,10	33M	5.973
15/12/2020	0,33%	0,07	20,97	21,00	20,63	21,20	27M	5.576
14/12/2020	0,43%	0,09	20,90	20,89	20,59	21,00	29M	5.987
11/12/2020	-1,05%	-0,22	20,81	20,98	20,56	20,98	37M	5.857
10/12/2020	1,35%	0,28	21,03	20,80	20,17	21,05	57M	7.113
09/12/2020	0,83%	0,17	20,75	20,58	20,20	20,99	50M	9.689
08/12/2020	-0,58%	-0,12	20,58	20,71	20,37	21,17	29M	5.980
07/12/2020	-1,48%	-0,31	20,70	21,00	20,37	21,00	55M	9.656
04/12/2020	-0,43%	-0,09	21,01	21,26	20,65	21,37	44M	8.304
03/12/2020	6,14%	1,22	21,10	19,89	19,77	21,20	82M	13.561
02/12/2020	-0,60%	-0,12	19,88	20,00	19,71	20,29	37M	8.462
01/12/2020	1,94%	0,38	20,00	20,07	19,92	20,49	64M	13.063
30/11/2020	1,66%	0,32	19,62	19,34	19,18	20,37	112M	17.539
27/11/2020	2,71%	0,51	19,30	18,90	18,83	19,55	45M	5.845
26/11/2020	-0,69%	-0,13	18,79	19,01	18,64	19,01	26M	4.766
25/11/2020	-0,47%	-0,09	18,92	19,05	18,76	19,29	31M	6.896
24/11/2020	-1,66%	-0,32	19,01	19,42	18,95	19,55	43M	7.738
23/11/2020	1,90%	0,36	19,33	19,14	19,04	19,45	31M	5.434
20/11/2020	1,50%	0,28	18,97	18,60	18,60	19,45	43M	7.674
19/11/2020	0,70%	0,13	18,69	18,49	18,35	18,88	27M	3.519
18/11/2020	-2,26%	-0,43	18,56	19,05	18,50	19,19	42M	6.002
17/11/2020	1,66%	0,31	18,99	18,66	18,61	19,01	33M	6.308
16/11/2020	0,32%	0,06	18,68	18,92	18,66	19,20	46M	9.326
13/11/2020	2,03%	0,37	18,62	18,32	18,26	18,82	42M	9.079
12/11/2020	-3,44%	-0,65	18,25	18,94	18,01	18,97	50M	9.825
11/11/2020	-3,67%	-0,72	18,90	19,50	18,80	19,57	88M	15.457
10/11/2020	1,71%	0,33	19,62	19,41	19,22	19,79	55M	11.303
09/11/2020	-4,65%	-0,94	19,29	20,87	19,29	20,92	68M	13.020
06/11/2020	3,11%	0,61	20,23	19,47	19,35	20,42	63M	12.419
05/11/2020	5,83%	1,08	19,62	18,93	18,90	19,79	69M	10.322
04/11/2020	2,37%	0,43	18,54	18,27	17,97	18,89	50M	9.509
03/11/2020	-0,17%	-0,03	18,11	18,40	17,59	18,57	117M	21.929
30/10/2020	-4,48%	-0,85	18,14	18,89	17,85	19,00	66M	14.169
29/10/2020	1,50%	0,28	18,99	18,63	17,84	19,08	43M	7.210
28/10/2020	-5,46%	-1,08	18,71	19,00	18,61	19,49	67M	13.206
27/10/2020	0,76%	0,15	19,79	19,98	19,73	20,37	53M	8.696
26/10/2020	-2,43%	-0,49	19,64	19,91	19,51	20,20	30M	5.722
23/10/2020	-1,03%	-0,21	20,13	20,30	19,98	20,45	29M	6.484
22/10/2020	-0,83%	-0,17	20,34	20,52	20,08	20,65	49M	10.965
21/10/2020	0,20%	0,04	20,51	20,49	20,25	20,72	39M	7.089
20/10/2020	4,33%	0,85	20,47	19,77	19,57	20,63	87M	12.571
19/10/2020	1,55%	0,30	19,62	19,48	19,33	19,80	53M	14.844
16/10/2020	2,88%	0,54	19,32	18,80	18,78	19,50	63M	12.884
15/10/2020	1,73%	0,32	18,78	18,21	18,01	19,00	63M	12.028
14/10/2020	4,59%	0,81	18,46	17,64	17,52	18,50	53M	9.750
13/10/2020	-0,28%	-0,05	17,65	17,80	17,57	18,14	39M	7.690
09/10/2020	4,12%	0,70	17,70	16,97	16,97	17,80	43M	9.831
08/10/2020	1,86%	0,31	17,00	16,68	16,61	17,15	32M	6.338
07/10/2020	-0,65%	-0,11	16,69	16,86	16,45	16,98	25M	5.545
06/10/2020	1,39%	0,23	16,80	16,70	16,64	17,33	42M	9.317
05/10/2020	1,22%	0,20	16,57	16,47	16,20	16,70	32M	8.307
02/10/2020	-0,67%	-0,11	16,37	16,33	16,15	16,69	29M	7.750
01/10/2020	1,35%	0,22	16,48	16,26	15,96	16,70	54M	11.353
30/09/2020	-0,85%	-0,14	16,26	16,45	16,05	16,63	33M	6.795
29/09/2020	-2,67%	-0,45	16,40	16,91	16,11	17,04	46M	11.735
28/09/2020	-4,26%	-0,75	16,85	17,84	16,63	17,87	65M	12.626
25/09/2020	-1,46%	-0,26	17,60	17,75	17,15	17,87	38M	5.592
24/09/2020	-0,28%	-0,05	17,86	17,95	17,67	18,50	89M	15.675
23/09/2020	5,73%	0,97	17,91	16,80	16,60	18,04	161M	26.079
22/09/2020	0,89%	0,15	16,94	16,73	16,42	16,99	22M	4.935
21/09/2020	-3,78%	-0,66	16,79	17,01	16,40	17,09	41M	10.236
18/09/2020	-1,13%	-0,20	17,45	17,64	17,21	17,94	24M	5.179
17/09/2020	-1,40%	-0,25	17,65	17,81	17,50	17,91	22M	4.332
16/09/2020	1,76%	0,31	17,90	17,69	17,60	18,03	25M	4.571
15/09/2020	-1,12%	-0,20	17,59	17,85	17,39	17,98	39M	9.842
14/09/2020	5,77%	0,97	17,79	17,05	16,91	17,79	31M	6.811
11/09/2020	-3,33%	-0,58	16,82	17,54	16,60	17,62	35M	7.190
10/09/2020	-3,23%	-0,58	17,40	18,02	17,29	18,17	28M	6.273
09/09/2020	0,50%	0,09	17,98	18,00	17,55	18,42	61M	11.500
08/09/2020	3,65%	0,63	17,89	16,95	16,82	18,10	77M	13.454
04/09/2020	0,76%	0,13	17,26	17,21	16,52	17,50	36M	9.625
03/09/2020	-0,29%	-0,05	17,13	17,27	16,95	17,43	39M	8.861
02/09/2020	3,49%	0,58	17,18	16,64	16,64	17,45	75M	16.825
01/09/2020	1,90%	0,31	16,60	16,40	16,30	16,78	36M	8.874
31/08/2020	-2,75%	-0,46	16,29	16,67	16,19	16,74	35M	7.129
28/08/2020	2,01%	0,33	16,75	16,43	16,40	16,87	22M	4.894
27/08/2020	0,49%	0,08	16,42	16,45	16,16	16,62	25M	4.984
26/08/2020	-2,04%	-0,34	16,34	16,76	15,93	16,89	39M	7.369
25/08/2020	-1,88%	-0,32	16,68	17,20	16,68	17,23	28M	5.639
24/08/2020	2,29%	0,38	17,00	16,84	16,54	17,23	52M	10.173
21/08/2020	-0,54%	-0,09	16,62	16,72	16,46	16,89	19M	4.413
20/08/2020	1,15%	0,19	16,71	16,19	15,90	16,78	28M	8.064
19/08/2020	-2,48%	-0,42	16,52	16,96	16,33	17,31	45M	7.799
18/08/2020	4,83%	0,78	16,94	16,58	16,26	17,05	35M	7.356
17/08/2020	-5,05%	-0,86	16,16	17,10	15,61	17,26	55M	11.610
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	-	-	14,35	14,04	13,79	14,43	25M	5.615

Date,Open,High,Low,Close,Volume
15-Jan-21,20.34,20.58,19.53,20.40,68835896
14-Jan-21,20.08,20.50,19.92,20.48,28794140
13-Jan-21,20.43,20.67,19.92,20.02,34638763
12-Jan-21,20.62,20.80,20.21,20.43,52879932
11-Jan-21,20.17,21.49,20.17,20.41,95578080
08-Jan-21,19.38,20.36,19.33,20.10,39870418
07-Jan-21,19.41,19.65,19.20,19.30,51809208
06-Jan-21,20.10,20.30,19.40,19.40,50699646
05-Jan-21,20.08,20.48,19.54,20.15,34201673
04-Jan-21,20.76,20.78,20.01,20.28,31905793
30-Dec-20,20.18,20.74,20.12,20.65,39997856
29-Dec-20,20.04,20.18,19.82,20.18,27051473
28-Dec-20,20.03,20.16,19.62,20.04,24108595
23-Dec-20,19.41,20.00,19.30,19.97,39064038
22-Dec-20,19.68,19.77,19.07,19.35,40615148
21-Dec-20,19.81,19.91,19.14,19.58,37550874
18-Dec-20,20.74,21.02,20.21,20.21,39239479
17-Dec-20,20.84,21.17,20.61,20.72,40158459
16-Dec-20,21.06,21.10,20.60,20.78,33096427
15-Dec-20,21.00,21.20,20.63,20.97,26552631
14-Dec-20,20.89,21.00,20.59,20.90,28978180
11-Dec-20,20.98,20.98,20.56,20.81,36748805
10-Dec-20,20.80,21.05,20.17,21.03,56640174
09-Dec-20,20.58,20.99,20.20,20.75,50037283
08-Dec-20,20.71,21.17,20.37,20.58,29321263
07-Dec-20,21.00,21.00,20.37,20.70,54548858
04-Dec-20,21.26,21.37,20.65,21.01,43520905
03-Dec-20,19.89,21.20,19.77,21.10,82062814
02-Dec-20,20.00,20.29,19.71,19.88,36838145
01-Dec-20,20.07,20.49,19.92,20.00,63543132
30-Nov-20,19.34,20.37,19.18,19.62,112375882
27-Nov-20,18.90,19.55,18.83,19.30,44787866
26-Nov-20,19.01,19.01,18.64,18.79,26256775
25-Nov-20,19.05,19.29,18.76,18.92,31201670
24-Nov-20,19.42,19.55,18.95,19.01,42972757
23-Nov-20,19.14,19.45,19.04,19.33,30573786
20-Nov-20,18.60,19.45,18.60,18.97,43227422
19-Nov-20,18.49,18.88,18.35,18.69,27320318
18-Nov-20,19.05,19.19,18.50,18.56,41663443
17-Nov-20,18.66,19.01,18.61,18.99,32897936
16-Nov-20,18.92,19.20,18.66,18.68,46251169
13-Nov-20,18.32,18.82,18.26,18.62,42488417
12-Nov-20,18.94,18.97,18.01,18.25,50470289
11-Nov-20,19.50,19.57,18.80,18.90,88427616
10-Nov-20,19.41,19.79,19.22,19.62,54719388
09-Nov-20,20.87,20.92,19.29,19.29,67556076
06-Nov-20,19.47,20.42,19.35,20.23,62647734
05-Nov-20,18.93,19.79,18.90,19.62,68727805
04-Nov-20,18.27,18.89,17.97,18.54,50270496
03-Nov-20,18.40,18.57,17.59,18.11,116536236
30-Oct-20,18.89,19.00,17.85,18.14,66068382
29-Oct-20,18.63,19.08,17.84,18.99,43101435
28-Oct-20,19.00,19.49,18.61,18.71,66727171
27-Oct-20,19.98,20.37,19.73,19.79,52690417
26-Oct-20,19.91,20.20,19.51,19.64,30312379
23-Oct-20,20.30,20.45,19.98,20.13,28553236
22-Oct-20,20.52,20.65,20.08,20.34,49211709
21-Oct-20,20.49,20.72,20.25,20.51,38934005
20-Oct-20,19.77,20.63,19.57,20.47,87150266
19-Oct-20,19.48,19.80,19.33,19.62,53430461
16-Oct-20,18.80,19.50,18.78,19.32,63294264
15-Oct-20,18.21,19.00,18.01,18.78,62740359
14-Oct-20,17.64,18.50,17.52,18.46,53272986
13-Oct-20,17.80,18.14,17.57,17.65,39180512
09-Oct-20,16.97,17.80,16.97,17.70,42539071
08-Oct-20,16.68,17.15,16.61,17.00,31664358
07-Oct-20,16.86,16.98,16.45,16.69,24562517
06-Oct-20,16.70,17.33,16.64,16.80,42026984
05-Oct-20,16.47,16.70,16.20,16.57,31785125
02-Oct-20,16.33,16.69,16.15,16.37,29111121
01-Oct-20,16.26,16.70,15.96,16.48,53933613
30-Sep-20,16.45,16.63,16.05,16.26,33244803
29-Sep-20,16.91,17.04,16.11,16.40,46387880
28-Sep-20,17.84,17.87,16.63,16.85,64596174
25-Sep-20,17.75,17.87,17.15,17.60,38397148
24-Sep-20,17.95,18.50,17.67,17.86,89182469
23-Sep-20,16.80,18.04,16.60,17.91,161377411
22-Sep-20,16.73,16.99,16.42,16.94,22153351
21-Sep-20,17.01,17.09,16.40,16.79,41262319
18-Sep-20,17.64,17.94,17.21,17.45,23906060
17-Sep-20,17.81,17.91,17.50,17.65,21898804
16-Sep-20,17.69,18.03,17.60,17.90,24786330
15-Sep-20,17.85,17.98,17.39,17.59,38984445
14-Sep-20,17.05,17.79,16.91,17.79,30662086
11-Sep-20,17.54,17.62,16.60,16.82,34762384
10-Sep-20,18.02,18.17,17.29,17.40,28088307
09-Sep-20,18.00,18.42,17.55,17.98,60593650
08-Sep-20,16.95,18.10,16.82,17.89,77244598
04-Sep-20,17.21,17.50,16.52,17.26,36049502
03-Sep-20,17.27,17.43,16.95,17.13,39229466
02-Sep-20,16.64,17.45,16.64,17.18,75290302
01-Sep-20,16.40,16.78,16.30,16.60,35901269
31-Aug-20,16.67,16.74,16.19,16.29,35040440
28-Aug-20,16.43,16.87,16.40,16.75,22455545
27-Aug-20,16.45,16.62,16.16,16.42,24572481
26-Aug-20,16.76,16.89,15.93,16.34,39273729
25-Aug-20,17.20,17.23,16.68,16.68,27693826
24-Aug-20,16.84,17.23,16.54,17.00,51555489
21-Aug-20,16.72,16.89,16.46,16.62,18844945
20-Aug-20,16.19,16.78,15.90,16.71,27733845
19-Aug-20,16.96,17.31,16.33,16.52,44724382
18-Aug-20,16.58,17.05,16.26,16.94,34717821
17-Aug-20,17.10,17.26,15.61,16.16,54966274
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

*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...