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 |
| 16/08/2019 | 2,60% | 0,39 | 15,39 | 15,30 | 14,68 | 15,55 | 42M | 7.151 |
| 15/08/2019 | -6,25% | -1,00 | 15,00 | 16,25 | 14,92 | 16,40 | 69M | 15.842 |
| 14/08/2019 | -6,16% | -1,05 | 16,00 | 16,76 | 15,73 | 16,79 | 79M | 14.629 |
| 13/08/2019 | 4,54% | 0,74 | 17,05 | 16,32 | 16,20 | 17,14 | 43M | 7.137 |
| 12/08/2019 | -2,28% | -0,38 | 16,31 | 16,69 | 16,24 | 16,69 | 25M | 5.518 |
| 09/08/2019 | -1,24% | -0,21 | 16,69 | 16,80 | 16,37 | 16,90 | 31M | 5.982 |
| 08/08/2019 | 1,26% | 0,21 | 16,90 | 16,69 | 16,63 | 17,00 | 55M | 8.525 |
| 07/08/2019 | 1,46% | 0,24 | 16,69 | 16,30 | 15,91 | 16,69 | 42M | 8.411 |
| 06/08/2019 | 6,61% | 1,02 | 16,45 | 15,63 | 15,59 | 16,47 | 55M | 7.915 |
| 05/08/2019 | -2,71% | -0,43 | 15,43 | 15,61 | 15,15 | 15,85 | 36M | 6.854 |
| 02/08/2019 | 5,95% | 0,89 | 15,86 | 15,46 | 15,22 | 15,89 | 68M | 9.856 |
| 01/08/2019 | 0,27% | 0,04 | 14,97 | 15,23 | 14,97 | 15,52 | 62M | 12.937 |
| 31/07/2019 | 0,20% | 0,03 | 14,93 | 15,04 | 14,74 | 15,14 | 39M | 9.281 |
| 30/07/2019 | -3,18% | -0,49 | 14,90 | 15,50 | 14,90 | 15,58 | 88M | 13.279 |
| 29/07/2019 | -1,60% | -0,25 | 15,39 | 15,50 | 15,15 | 15,75 | 85M | 16.916 |
| 26/07/2019 | -0,32% | -0,05 | 15,64 | 15,65 | 14,86 | 15,85 | 133M | 19.382 |
| 25/07/2019 | -2,36% | -0,38 | 15,69 | 16,26 | 15,66 | 16,46 | 26M | 6.000 |
| 24/07/2019 | -2,01% | -0,33 | 16,07 | 16,35 | 16,07 | 16,79 | 18M | 4.243 |
| 23/07/2019 | 0,80% | 0,13 | 16,40 | 16,15 | 16,15 | 16,79 | 27M | 6.933 |
| 22/07/2019 | -2,87% | -0,48 | 16,27 | 16,77 | 16,25 | 16,97 | 19M | 4.978 |
| 19/07/2019 | -2,45% | -0,42 | 16,75 | 17,22 | 16,73 | 17,41 | 15M | 3.425 |
| 18/07/2019 | -0,35% | -0,06 | 17,17 | 17,42 | 17,00 | 17,54 | 16M | 4.793 |
| 17/07/2019 | -1,66% | -0,29 | 17,23 | 17,76 | 17,02 | 17,87 | 36M | 6.879 |
| 16/07/2019 | 6,50% | 1,07 | 17,52 | 16,37 | 16,34 | 17,64 | 64M | 7.716 |
| 15/07/2019 | -0,12% | -0,02 | 16,45 | 16,48 | 15,87 | 16,70 | 39M | 7.758 |
| 12/07/2019 | -2,95% | -0,50 | 16,47 | 17,20 | 16,29 | 17,33 | 24M | 5.941 |
| 11/07/2019 | 5,14% | 0,83 | 16,97 | 16,25 | 15,79 | 16,97 | 26M | 5.124 |
| 10/07/2019 | -1,88% | -0,31 | 16,14 | 16,99 | 16,09 | 17,20 | 31M | 6.549 |
| 08/07/2019 | 2,81% | 0,45 | 16,45 | 16,00 | 16,00 | 16,49 | 16M | 3.764 |
| 05/07/2019 | 1,78% | 0,28 | 16,00 | 15,76 | 15,56 | 16,09 | 15M | 3.479 |
| 04/07/2019 | 3,42% | 0,52 | 15,72 | 15,21 | 15,20 | 15,76 | 17M | 2.907 |
| 03/07/2019 | 3,75% | 0,55 | 15,20 | 14,90 | 14,80 | 15,23 | 17M | 4.133 |
| 02/07/2019 | -1,15% | -0,17 | 14,65 | 14,70 | 14,50 | 14,95 | 26M | 6.674 |
| 01/07/2019 | -0,54% | -0,08 | 14,82 | 14,54 | 14,54 | 14,85 | 23M | 5.373 |
| 28/06/2019 | 3,54% | 0,51 | 14,90 | 14,55 | 14,31 | 15,21 | 22M | 5.427 |
| 27/06/2019 | 1,05% | 0,15 | 14,39 | 14,31 | 14,12 | 14,44 | 6M | 1.370 |
| 26/06/2019 | 0,56% | 0,08 | 14,24 | 14,30 | 14,10 | 14,51 | 8M | 1.385 |
| 25/06/2019 | -2,61% | -0,38 | 14,16 | 14,54 | 14,08 | 14,65 | 13M | 2.844 |
| 24/06/2019 | 1,54% | 0,22 | 14,54 | 14,38 | 14,32 | 14,55 | 11M | 3.099 |
| 21/06/2019 | 0,00% | 0,00 | 14,32 | 14,55 | 14,21 | 14,62 | 15M | 3.712 |
| 19/06/2019 | 3,02% | 0,42 | 14,32 | 13,90 | 13,88 | 14,51 | 21M | 3.302 |
| 18/06/2019 | 1,09% | 0,15 | 13,90 | 13,90 | 13,78 | 14,00 | 9M | 2.979 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,15.30,15.55,14.68,15.39,42039599
15-Aug-19,16.25,16.40,14.92,15.00,69471655
14-Aug-19,16.76,16.79,15.73,16.00,79249787
13-Aug-19,16.32,17.14,16.20,17.05,42839003
12-Aug-19,16.69,16.69,16.24,16.31,25077397
09-Aug-19,16.80,16.90,16.37,16.69,31222920
08-Aug-19,16.69,17.00,16.63,16.90,54924828
07-Aug-19,16.30,16.69,15.91,16.69,41897499
06-Aug-19,15.63,16.47,15.59,16.45,55218614
05-Aug-19,15.61,15.85,15.15,15.43,35582657
02-Aug-19,15.46,15.89,15.22,15.86,68002382
01-Aug-19,15.23,15.52,14.97,14.97,61954905
31-Jul-19,15.04,15.14,14.74,14.93,39373055
30-Jul-19,15.50,15.58,14.90,14.90,88330773
29-Jul-19,15.50,15.75,15.15,15.39,84992322
26-Jul-19,15.65,15.85,14.86,15.64,132808227
25-Jul-19,16.26,16.46,15.66,15.69,25776710
24-Jul-19,16.35,16.79,16.07,16.07,17913327
23-Jul-19,16.15,16.79,16.15,16.40,27191289
22-Jul-19,16.77,16.97,16.25,16.27,19183671
19-Jul-19,17.22,17.41,16.73,16.75,15437856
18-Jul-19,17.42,17.54,17.00,17.17,15542682
17-Jul-19,17.76,17.87,17.02,17.23,36015380
16-Jul-19,16.37,17.64,16.34,17.52,64364738
15-Jul-19,16.48,16.70,15.87,16.45,38845873
12-Jul-19,17.20,17.33,16.29,16.47,23827846
11-Jul-19,16.25,16.97,15.79,16.97,25687402
10-Jul-19,16.99,17.20,16.09,16.14,30640237
08-Jul-19,16.00,16.49,16.00,16.45,16114275
05-Jul-19,15.76,16.09,15.56,16.00,15208057
04-Jul-19,15.21,15.76,15.20,15.72,16680941
03-Jul-19,14.90,15.23,14.80,15.20,16561947
02-Jul-19,14.70,14.95,14.50,14.65,26110614
01-Jul-19,14.54,14.85,14.54,14.82,23315923
28-Jun-19,14.55,15.21,14.31,14.90,22448902
27-Jun-19,14.31,14.44,14.12,14.39,6170482
26-Jun-19,14.30,14.51,14.10,14.24,7836706
25-Jun-19,14.54,14.65,14.08,14.16,13363819
24-Jun-19,14.38,14.55,14.32,14.54,11340011
21-Jun-19,14.55,14.62,14.21,14.32,15269242
19-Jun-19,13.90,14.51,13.88,14.32,21340204
18-Jun-19,13.90,14.00,13.78,13.90,9035344
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-19,11.26,11.59,11.02,11.10,7349620
21-Mar-19,11.90,11.94,11.22,11.50,7349620
20-Mar-19,12.04,12.10,11.78,11.85,7349620
19-Mar-19,12.13,12.26,11.93,11.99,7349620
18-Mar-19,12.40,12.48,12.05,12.11,7349620
15-Mar-19,12.05,12.32,12.03,12.30,7349620
14-Mar-19,11.64,12.00,11.58,12.00,7349620
13-Mar-19,11.48,11.67,11.39,11.64,7349620
12-Mar-19,11.65,11.65,11.41,11.41,7349620
11-Mar-19,11.45,11.74,11.45,11.60,7349620
08-Mar-19,11.42,11.57,11.37,11.45,7349620
07-Mar-19,11.72,11.74,11.38,11.38,7349620
06-Mar-19,11.74,11.85,11.56,11.72,7349620
01-Mar-19,11.78,11.88,11.42,11.80,7349620
28-Feb-19,11.90,11.91,11.35,11.60,7349620
27-Feb-19,11.70,11.84,11.46,11.50,7349620
26-Feb-19,11.24,11.70,11.23,11.65,7349620
25-Feb-19,10.88,11.25,10.87,11.25,7349620
22-Feb-19,10.74,10.95,10.74,10.86,7349620
21-Feb-19,10.93,11.00,10.66,10.85,7349620
20-Feb-19,11.13,11.19,10.78,10.86,7349620
19-Feb-19,11.08,11.08,10.93,11.08,7349620
18-Feb-19,11.19,11.19,10.80,10.95,7349620
15-Feb-19,11.15,11.26,10.94,11.10,7349620
14-Feb-19,11.00,11.14,10.72,11.14,7349620
13-Feb-19,10.60,11.00,10.47,10.94,7349620
12-Feb-19,10.16,10.63,10.00,10.60,7349620
11-Feb-19,10.21,10.30,9.91,10.00,7349620
08-Feb-19,9.85,10.23,9.75,10.10,7349620
07-Feb-19,9.90,10.08,9.59,9.72,7349620
06-Feb-19,10.05,10.15,9.85,9.85,7349620
05-Feb-19,9.96,10.07,9.72,9.90,7349620
04-Feb-19,9.91,10.39,9.78,9.92,7349620
*exoneração de responsabilidade