Cotação atual, histórico e gráfico do papel: MOVI3
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 |
| 17/06/2019 | -1,08% | -0,15 | 13,75 | 13,99 | 13,68 | 14,05 | 14M | 4.069 |
| 14/06/2019 | 1,39% | 0,19 | 13,90 | 13,75 | 13,75 | 14,17 | 12M | 3.064 |
| 13/06/2019 | 2,70% | 0,36 | 13,71 | 13,45 | 13,34 | 13,71 | 17M | 3.046 |
| 12/06/2019 | -1,84% | -0,25 | 13,35 | 13,56 | 13,28 | 13,75 | 15M | 3.780 |
| 11/06/2019 | -1,95% | -0,27 | 13,60 | 14,00 | 13,47 | 14,00 | 12M | 3.607 |
| 10/06/2019 | -0,43% | -0,06 | 13,87 | 13,93 | 13,67 | 14,13 | 9M | 2.723 |
| 07/06/2019 | 1,09% | 0,15 | 13,93 | 13,85 | 13,72 | 14,18 | 18M | 3.785 |
| 06/06/2019 | 3,61% | 0,48 | 13,78 | 13,45 | 13,40 | 13,94 | 14M | 3.287 |
| 05/06/2019 | -1,12% | -0,15 | 13,30 | 13,63 | 13,26 | 13,66 | 10M | 2.738 |
| 04/06/2019 | 2,05% | 0,27 | 13,45 | 13,32 | 13,14 | 13,63 | 19M | 4.267 |
| 03/06/2019 | 3,37% | 0,43 | 13,18 | 12,85 | 12,85 | 13,27 | 20M | 4.520 |
| 31/05/2019 | -0,16% | -0,02 | 12,75 | 12,70 | 12,54 | 12,90 | 11M | 2.387 |
| 30/05/2019 | 2,65% | 0,33 | 12,77 | 12,50 | 12,50 | 12,97 | 16M | 3.032 |
| 29/05/2019 | 2,47% | 0,30 | 12,44 | 12,10 | 11,96 | 12,50 | 13M | 3.028 |
| 28/05/2019 | 3,67% | 0,43 | 12,14 | 11,80 | 11,74 | 12,14 | 12M | 1.946 |
| 27/05/2019 | -0,26% | -0,03 | 11,71 | 11,84 | 11,71 | 12,00 | 7M | 2.820 |
| 24/05/2019 | -0,09% | -0,01 | 11,74 | 11,75 | 11,63 | 11,81 | 5M | 1.550 |
| 23/05/2019 | 0,09% | 0,01 | 11,75 | 11,73 | 11,44 | 11,75 | 7M | 1.658 |
| 22/05/2019 | -0,09% | -0,01 | 11,74 | 11,87 | 11,55 | 12,05 | 8M | 2.404 |
| 21/05/2019 | 3,52% | 0,40 | 11,75 | 11,30 | 11,30 | 11,86 | 6M | 1.611 |
| 20/05/2019 | 1,07% | 0,12 | 11,35 | 11,10 | 11,10 | 11,42 | 6M | 2.180 |
| 17/05/2019 | -1,66% | -0,19 | 11,23 | 11,43 | 11,01 | 11,59 | 7M | 2.011 |
| 16/05/2019 | -0,95% | -0,11 | 11,42 | 11,50 | 11,25 | 11,74 | 6M | 2.507 |
| 15/05/2019 | -1,45% | -0,17 | 11,53 | 11,50 | 11,37 | 11,62 | 5M | 1.636 |
| 14/05/2019 | 0,34% | 0,04 | 11,70 | 11,79 | 11,40 | 11,84 | 7M | 2.362 |
| 13/05/2019 | -1,52% | -0,18 | 11,66 | 11,83 | 11,46 | 11,87 | 9M | 2.488 |
| 10/05/2019 | -1,58% | -0,19 | 11,84 | 12,06 | 11,72 | 12,15 | 9M | 2.995 |
| 09/05/2019 | -1,23% | -0,15 | 12,03 | 12,12 | 11,81 | 12,13 | 5M | 1.825 |
| 08/05/2019 | 4,10% | 0,48 | 12,18 | 11,81 | 11,80 | 12,20 | 9M | 2.049 |
| 07/05/2019 | -2,34% | -0,28 | 11,70 | 12,00 | 11,60 | 12,00 | 6M | 1.981 |
| 06/05/2019 | -0,58% | -0,07 | 11,98 | 11,88 | 11,80 | 11,99 | 3M | 1.062 |
| 03/05/2019 | -1,15% | -0,14 | 12,05 | 12,24 | 11,91 | 12,30 | 14M | 3.674 |
| 02/05/2019 | 1,67% | 0,20 | 12,19 | 11,80 | 11,79 | 12,20 | 14M | 3.655 |
| 30/04/2019 | -0,08% | -0,01 | 11,99 | 12,30 | 11,57 | 12,30 | 22M | 4.621 |
| 29/04/2019 | 2,13% | 0,25 | 12,00 | 11,95 | 11,75 | 12,36 | 22M | 7.244 |
| 26/04/2019 | 3,80% | 0,43 | 11,75 | 11,41 | 11,41 | 11,85 | 15M | 4.601 |
| 25/04/2019 | 1,98% | 0,22 | 11,32 | 11,20 | 11,02 | 11,50 | 4M | 2.133 |
| 24/04/2019 | -3,06% | -0,35 | 11,10 | 11,44 | 11,01 | 11,55 | 5M | 1.985 |
| 23/04/2019 | 0,70% | 0,08 | 11,45 | 11,51 | 11,33 | 11,60 | 5M | 1.881 |
| 22/04/2019 | 1,16% | 0,13 | 11,37 | 11,24 | 11,21 | 11,58 | 6M | 2.339 |
| 18/04/2019 | 1,72% | 0,19 | 11,24 | 11,09 | 11,03 | 11,44 | 6M | 1.925 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jun-19,13.99,14.05,13.68,13.75,14328022
14-Jun-19,13.75,14.17,13.75,13.90,12066353
13-Jun-19,13.45,13.71,13.34,13.71,17398994
12-Jun-19,13.56,13.75,13.28,13.35,15329404
11-Jun-19,14.00,14.00,13.47,13.60,11975648
10-Jun-19,13.93,14.13,13.67,13.87,8744248
07-Jun-19,13.85,14.18,13.72,13.93,17936330
06-Jun-19,13.45,13.94,13.40,13.78,14125814
05-Jun-19,13.63,13.66,13.26,13.30,9585132
04-Jun-19,13.32,13.63,13.14,13.45,19138597
03-Jun-19,12.85,13.27,12.85,13.18,19574209
31-May-19,12.70,12.90,12.54,12.75,11421890
30-May-19,12.50,12.97,12.50,12.77,15854869
29-May-19,12.10,12.50,11.96,12.44,12581825
28-May-19,11.80,12.14,11.74,12.14,12310749
27-May-19,11.84,12.00,11.71,11.71,6553450
24-May-19,11.75,11.81,11.63,11.74,4886625
23-May-19,11.73,11.75,11.44,11.75,6798618
22-May-19,11.87,12.05,11.55,11.74,7914715
21-May-19,11.30,11.86,11.30,11.75,6471351
20-May-19,11.10,11.42,11.10,11.35,6051710
17-May-19,11.43,11.59,11.01,11.23,6575172
16-May-19,11.50,11.74,11.25,11.42,5586254
15-May-19,11.50,11.62,11.37,11.53,4506428
14-May-19,11.79,11.84,11.40,11.70,7424326
13-May-19,11.83,11.87,11.46,11.66,9061277
10-May-19,12.06,12.15,11.72,11.84,9266961
09-May-19,12.12,12.13,11.81,12.03,5196104
08-May-19,11.81,12.20,11.80,12.18,8509494
07-May-19,12.00,12.00,11.60,11.70,6038430
06-May-19,11.88,11.99,11.80,11.98,3260888
03-May-19,12.24,12.30,11.91,12.05,13556063
02-May-19,11.80,12.20,11.79,12.19,14079832
30-Apr-19,12.30,12.30,11.57,11.99,22247754
29-Apr-19,11.95,12.36,11.75,12.00,21700479
26-Apr-19,11.41,11.85,11.41,11.75,15243038
25-Apr-19,11.20,11.50,11.02,11.32,4056789
24-Apr-19,11.44,11.55,11.01,11.10,4567479
23-Apr-19,11.51,11.60,11.33,11.45,4958247
22-Apr-19,11.24,11.58,11.21,11.37,5734309
18-Apr-19,11.09,11.44,11.03,11.24,6150130
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-19,9.55,9.64,9.43,9.59,8414384
17-Jan-19,9.65,9.68,9.40,9.50,8414384
16-Jan-19,9.25,9.66,9.25,9.58,8414384
15-Jan-19,9.50,9.60,9.16,9.20,8414384
14-Jan-19,9.34,9.50,9.28,9.40,8414384
11-Jan-19,9.15,9.42,9.12,9.33,8414384
10-Jan-19,9.19,9.24,9.08,9.12,8414384
09-Jan-19,9.01,9.18,8.96,9.17,8414384
08-Jan-19,9.10,9.11,8.82,8.97,8414384
07-Jan-19,9.10,9.20,8.84,9.09,8414384
04-Jan-19,9.30,9.30,8.93,9.08,8414384
03-Jan-19,9.05,9.30,8.91,9.30,8414384
02-Jan-19,8.60,9.05,8.52,9.05,8414384
28-Dec-18,8.54,8.69,8.43,8.60,8414384
27-Dec-18,8.20,8.49,8.13,8.49,8414384
26-Dec-18,8.02,8.29,7.85,8.26,8414384
21-Dec-18,7.90,8.08,7.85,8.03,8414384
20-Dec-18,7.99,8.03,7.83,8.00,8414384
19-Dec-18,7.93,8.06,7.89,7.96,8414384
18-Dec-18,7.89,7.94,7.82,7.88,8414384
17-Dec-18,7.92,7.95,7.75,7.77,8414384
14-Dec-18,7.66,7.91,7.57,7.80,8414384
13-Dec-18,7.58,7.69,7.53,7.62,8414384
12-Dec-18,7.31,7.59,7.31,7.58,8414384
11-Dec-18,7.26,7.44,7.12,7.27,8414384
10-Dec-18,7.42,7.48,6.99,7.24,8414384
07-Dec-18,7.81,7.84,7.41,7.42,8414384
06-Dec-18,7.81,7.92,7.71,7.78,8414384
05-Dec-18,7.92,8.00,7.86,7.87,8414384
04-Dec-18,7.92,8.13,7.79,7.85,8414384
03-Dec-18,8.05,8.17,7.90,7.90,8414384
30-Nov-18,7.98,8.10,7.92,8.00,8414384
29-Nov-18,7.92,8.10,7.92,8.03,8414384
*exoneração de responsabilidade