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
24/09/2021	-1,23%	-0,23	18,52	18,58	18,33	18,72	35M	9.928
23/09/2021	-0,11%	-0,02	18,75	18,85	18,71	19,04	27M	7.270
22/09/2021	3,02%	0,55	18,77	18,40	18,25	18,85	31M	9.042
21/09/2021	2,82%	0,50	18,22	17,95	17,74	18,25	36M	9.159
20/09/2021	-4,68%	-0,87	17,72	18,16	17,36	18,29	45M	9.525
17/09/2021	1,31%	0,24	18,59	18,36	17,98	18,70	40M	8.826
16/09/2021	-0,60%	-0,11	18,35	18,41	18,16	18,71	46M	10.172
15/09/2021	-0,59%	-0,11	18,46	18,87	18,02	18,91	54M	10.074
14/09/2021	-1,17%	-0,22	18,57	18,79	18,46	19,00	36M	7.311
13/09/2021	2,96%	0,54	18,79	18,50	18,37	18,89	38M	8.039
10/09/2021	-1,67%	-0,31	18,25	18,94	18,13	18,98	66M	11.670

09/09/2021	3,28%	0,59	18,56	17,79	17,58	18,56	69M	15.017
08/09/2021	-1,80%	-0,33	17,97	18,32	17,75	18,96	104M	22.679
06/09/2021	1,61%	0,29	18,30	17,88	17,84	18,40	47M	6.680
03/09/2021	-0,55%	-0,10	18,01	18,31	17,78	18,31	45M	11.635
02/09/2021	-3,26%	-0,61	18,11	18,67	18,04	18,80	62M	14.562
01/09/2021	1,19%	0,22	18,72	18,54	18,36	19,16	46M	9.628
31/08/2021	-1,60%	-0,30	18,50	18,81	18,30	18,86	70M	15.113
30/08/2021	-1,00%	-0,19	18,80	19,04	18,56	19,07	30M	6.305
27/08/2021	3,26%	0,60	18,99	18,54	18,39	19,05	27M	5.823
26/08/2021	-3,72%	-0,71	18,39	19,03	18,33	19,06	31M	6.819
25/08/2021	0,26%	0,05	19,10	18,96	18,57	19,12	31M	7.661
24/08/2021	1,65%	0,31	19,05	18,95	18,81	19,25	58M	11.799
23/08/2021	-0,79%	-0,15	18,74	18,98	18,52	19,08	44M	10.601
20/08/2021	0,53%	0,10	18,89	18,48	18,25	18,95	57M	11.875
19/08/2021	4,04%	0,73	18,79	17,69	17,54	18,79	62M	11.848
18/08/2021	0,39%	0,07	18,06	18,10	17,71	18,53	79M	15.861
17/08/2021	-3,23%	-0,60	17,99	18,59	17,62	18,59	88M	16.154
16/08/2021	-3,08%	-0,59	18,59	18,90	18,44	19,15	92M	16.639
13/08/2021	-3,76%	-0,75	19,18	19,85	19,02	19,96	51M	11.462
12/08/2021	-0,85%	-0,17	19,93	19,88	19,66	20,28	41M	7.297
11/08/2021	-3,37%	-0,70	20,10	20,55	19,86	20,72	70M	12.205
10/08/2021	-3,12%	-0,67	20,80	21,49	20,62	21,57	53M	8.683
09/08/2021	-0,65%	-0,14	21,47	21,56	21,11	21,90	45M	7.143
06/08/2021	-0,87%	-0,19	21,61	21,88	21,53	21,99	44M	7.597
05/08/2021	0,28%	0,06	21,80	21,98	21,52	22,19	70M	8.984
04/08/2021	-2,25%	-0,50	21,74	22,22	21,74	22,39	41M	6.074
03/08/2021	-1,37%	-0,31	22,24	22,49	21,62	22,53	69M	9.215
02/08/2021	0,62%	0,14	22,55	22,86	22,45	23,09	80M	9.915
30/07/2021	-1,97%	-0,45	22,41	22,60	22,33	23,49	133M	18.494
29/07/2021	8,55%	1,80	22,86	21,33	21,33	23,11	192M	23.142
28/07/2021	1,45%	0,30	21,06	20,84	20,72	21,20	35M	5.796
27/07/2021	-0,86%	-0,18	20,76	20,84	20,44	21,03	34M	6.029
26/07/2021	-0,95%	-0,20	20,94	21,44	20,79	21,44	29M	4.500
23/07/2021	-0,42%	-0,09	21,14	21,21	21,00	21,40	18M	3.545
22/07/2021	-0,47%	-0,10	21,23	21,33	21,16	21,57	34M	4.756
21/07/2021	-0,28%	-0,06	21,33	21,80	21,00	21,88	36M	5.531
20/07/2021	2,49%	0,52	21,39	21,09	20,78	21,64	43M	6.252
19/07/2021	-1,83%	-0,39	20,87	20,99	20,53	21,09	34M	6.846
16/07/2021	-0,28%	-0,06	21,26	21,35	21,12	21,65	32M	4.796
15/07/2021	0,42%	0,09	21,32	21,23	21,15	21,67	40M	7.557
14/07/2021	2,31%	0,48	21,23	20,87	20,61	21,46	100M	11.725
13/07/2021	-0,95%	-0,20	20,75	20,88	20,34	20,88	46M	8.231
12/07/2021	2,10%	0,43	20,95	20,75	20,46	20,96	28M	5.398
08/07/2021	-1,91%	-0,40	20,52	20,51	20,25	20,71	27M	5.277
07/07/2021	2,10%	0,43	20,92	20,60	20,46	21,05	43M	7.860
06/07/2021	-1,54%	-0,32	20,49	20,75	20,06	20,75	89M	9.178
05/07/2021	1,02%	0,21	20,81	20,62	20,42	21,00	27M	5.276
02/07/2021	5,91%	1,15	20,60	19,59	19,59	20,80	71M	11.778
01/07/2021	-1,22%	-0,24	19,45	19,92	19,45	20,15	51M	9.209
30/06/2021	-0,05%	-0,01	19,69	19,58	19,21	19,98	67M	11.995
29/06/2021	-0,51%	-0,10	19,70	19,87	19,23	19,90	69M	7.907
28/06/2021	3,07%	0,59	19,80	19,25	19,25	19,82	47M	9.258
25/06/2021	-1,49%	-0,29	19,21	19,55	19,04	19,61	25M	5.291
24/06/2021	-0,46%	-0,09	19,50	19,71	19,27	20,10	78M	11.153
23/06/2021	2,35%	0,45	19,59	19,12	19,04	19,59	34M	5.231
22/06/2021	-0,62%	-0,12	19,14	19,36	18,90	19,49	30M	5.163
21/06/2021	2,28%	0,43	19,26	18,85	18,68	19,26	29M	5.530
18/06/2021	1,84%	0,34	18,83	18,49	18,26	18,85	31M	5.728
17/06/2021	-1,28%	-0,24	18,49	18,63	18,37	19,03	35M	6.085
16/06/2021	0,92%	0,17	18,73	18,64	18,50	18,79	26M	5.217
15/06/2021	-0,91%	-0,17	18,56	18,80	18,43	18,81	27M	5.224
14/06/2021	0,59%	0,11	18,73	18,73	18,59	19,12	26M	4.640
11/06/2021	-2,56%	-0,49	18,62	19,33	18,41	19,65	43M	7.510
10/06/2021	-0,47%	-0,09	19,11	19,29	18,86	19,31	22M	5.183
09/06/2021	-0,31%	-0,06	19,20	19,33	19,03	19,33	26M	5.677
08/06/2021	-0,77%	-0,15	19,26	19,50	19,12	19,58	33M	6.593
07/06/2021	-1,82%	-0,36	19,41	19,67	19,29	19,76	39M	7.570
04/06/2021	2,97%	0,57	19,77	19,20	19,17	19,88	68M	9.489
02/06/2021	-0,31%	-0,06	19,20	19,26	19,04	19,48	52M	9.505
01/06/2021	6,59%	1,19	19,26	18,27	18,07	19,35	113M	16.655
31/05/2021	1,98%	0,35	18,07	17,84	17,77	18,29	37M	6.049
28/05/2021	1,14%	0,20	17,72	17,59	17,27	17,81	26M	5.364
27/05/2021	-0,45%	-0,08	17,52	17,65	17,32	17,72	40M	5.406
26/05/2021	-0,51%	-0,09	17,60	17,80	17,47	17,97	32M	6.322
25/05/2021	-1,99%	-0,36	17,69	18,05	17,69	18,22	28M	5.594
24/05/2021	1,98%	0,35	18,05	17,99	17,78	18,44	74M	11.025
21/05/2021	-0,45%	-0,08	17,70	17,75	17,38	17,83	39M	8.964
20/05/2021	7,24%	1,20	17,78	16,72	16,70	17,78	63M	10.130
19/05/2021	-4,27%	-0,74	16,58	17,26	16,58	17,42	51M	10.068
18/05/2021	1,58%	0,27	17,32	17,10	16,94	17,33	45M	8.095
17/05/2021	4,28%	0,70	17,05	16,39	16,20	17,12	43M	8.668
14/05/2021	0,74%	0,12	16,35	16,31	16,19	16,56	27M	6.463
13/05/2021	2,59%	0,41	16,23	15,95	15,82	16,28	30M	6.384
12/05/2021	-4,24%	-0,70	15,82	16,33	15,78	16,33	40M	8.856
11/05/2021	0,55%	0,09	16,52	16,33	15,98	16,52	28M	5.872
10/05/2021	-1,26%	-0,21	16,43	16,64	16,34	16,78	19M	4.043
07/05/2021	1,71%	0,28	16,64	16,48	16,40	16,86	34M	8.218
06/05/2021	-2,27%	-0,38	16,36	16,74	16,28	16,80	31M	7.562
05/05/2021	1,58%	0,26	16,74	16,64	16,49	16,90	31M	8.464
04/05/2021	-0,60%	-0,10	16,48	16,58	16,33	16,67	31M	7.752
03/05/2021	-1,49%	-0,25	16,58	16,91	16,22	17,01	57M	10.694
30/04/2021	-2,09%	-0,36	16,83	17,10	16,70	17,30	58M	11.330
29/04/2021	-2,44%	-0,43	17,19	17,71	17,06	17,89	57M	10.191
28/04/2021	3,71%	0,63	17,62	17,32	16,89	17,75	41M	7.569
27/04/2021	-0,88%	-0,15	16,99	17,21	16,85	17,39	34M	6.571
26/04/2021	0,82%	0,14	17,14	17,05	16,85	17,24	26M	6.245
23/04/2021	0,77%	0,13	17,00	17,04	16,85	17,20	33M	9.381
22/04/2021	-1,52%	-0,26	16,87	17,30	16,74	17,42	42M	9.679
20/04/2021	-0,64%	-0,11	17,13	17,24	16,96	17,41	27M	6.479
19/04/2021	-2,60%	-0,46	17,24	17,83	17,12	17,94	49M	10.186
16/04/2021	0,91%	0,16	17,70	17,51	17,18	17,78	36M	8.240
15/04/2021	2,69%	0,46	17,54	17,15	17,12	17,74	59M	13.351
14/04/2021	-0,18%	-0,03	17,08	17,12	16,77	17,24	46M	11.281
13/04/2021	-1,55%	-0,27	17,11	17,38	16,96	17,38	26M	5.925
12/04/2021	-0,74%	-0,13	17,38	17,53	17,21	17,56	24M	6.203
09/04/2021	0,29%	0,05	17,51	17,46	17,07	17,68	38M	8.533
08/04/2021	1,28%	0,22	17,46	17,22	17,19	17,47	31M	6.123
07/04/2021	0,17%	0,03	17,24	17,26	17,05	17,45	19M	5.074
06/04/2021	-0,23%	-0,04	17,21	17,19	17,10	17,48	23M	5.840
05/04/2021	3,60%	0,60	17,25	16,85	16,73	17,40	32M	7.342
01/04/2021	-0,60%	-0,10	16,65	16,94	16,53	16,99	26M	8.430
31/03/2021	0,42%	0,07	16,75	16,69	16,51	16,94	46M	10.908
30/03/2021	2,84%	0,46	16,68	16,10	16,05	16,85	50M	11.324
29/03/2021	-0,55%	-0,09	16,22	16,30	15,95	16,58	30M	9.808
26/03/2021	-0,55%	-0,09	16,31	16,41	16,01	16,50	32M	10.315
25/03/2021	3,80%	0,60	16,40	15,86	15,35	16,49	57M	16.801
24/03/2021	-2,53%	-0,41	15,80	16,26	15,75	16,42	27M	7.151
23/03/2021	-1,64%	-0,27	16,21	16,42	15,94	16,42	28M	6.063
22/03/2021	-3,12%	-0,53	16,48	16,93	16,33	16,97	28M	8.031
19/03/2021	2,16%	0,36	17,01	16,70	16,50	17,15	23M	5.007
18/03/2021	-1,25%	-0,21	16,65	16,85	16,43	16,98	34M	7.244
17/03/2021	2,37%	0,39	16,86	16,44	16,23	16,92	29M	7.846
16/03/2021	-	-	16,47	16,85	16,31	17,04	24M	6.432

Date,Open,High,Low,Close,Volume
24-Sep-21,18.58,18.72,18.33,18.52,34800925
23-Sep-21,18.85,19.04,18.71,18.75,26878917
22-Sep-21,18.40,18.85,18.25,18.77,31096671
21-Sep-21,17.95,18.25,17.74,18.22,36205517
20-Sep-21,18.16,18.29,17.36,17.72,45007398
17-Sep-21,18.36,18.70,17.98,18.59,40151766
16-Sep-21,18.41,18.71,18.16,18.35,45720161
15-Sep-21,18.87,18.91,18.02,18.46,53695759
14-Sep-21,18.79,19.00,18.46,18.57,35710602
13-Sep-21,18.50,18.89,18.37,18.79,38322338
10-Sep-21,18.94,18.98,18.13,18.25,65883575
09-Sep-21,17.79,18.56,17.58,18.56,68607868
08-Sep-21,18.32,18.96,17.75,17.97,103572439
06-Sep-21,17.88,18.40,17.84,18.30,47093360
03-Sep-21,18.31,18.31,17.78,18.01,45475343
02-Sep-21,18.67,18.80,18.04,18.11,62095812
01-Sep-21,18.54,19.16,18.36,18.72,46402143
31-Aug-21,18.81,18.86,18.30,18.50,69790443
30-Aug-21,19.04,19.07,18.56,18.80,30187733
27-Aug-21,18.54,19.05,18.39,18.99,27314404
26-Aug-21,19.03,19.06,18.33,18.39,30518402
25-Aug-21,18.96,19.12,18.57,19.10,30511786
24-Aug-21,18.95,19.25,18.81,19.05,58323251
23-Aug-21,18.98,19.08,18.52,18.74,44097867
20-Aug-21,18.48,18.95,18.25,18.89,56689293
19-Aug-21,17.69,18.79,17.54,18.79,61773833
18-Aug-21,18.10,18.53,17.71,18.06,78675446
17-Aug-21,18.59,18.59,17.62,17.99,87513293
16-Aug-21,18.90,19.15,18.44,18.59,91717544
13-Aug-21,19.85,19.96,19.02,19.18,51205059
12-Aug-21,19.88,20.28,19.66,19.93,41177189
11-Aug-21,20.55,20.72,19.86,20.10,70142027
10-Aug-21,21.49,21.57,20.62,20.80,53496688
09-Aug-21,21.56,21.90,21.11,21.47,45186162
06-Aug-21,21.88,21.99,21.53,21.61,43959706
05-Aug-21,21.98,22.19,21.52,21.80,70390175
04-Aug-21,22.22,22.39,21.74,21.74,41153609
03-Aug-21,22.49,22.53,21.62,22.24,69369123
02-Aug-21,22.86,23.09,22.45,22.55,79729470
30-Jul-21,22.60,23.49,22.33,22.41,133382016
29-Jul-21,21.33,23.11,21.33,22.86,192296531
28-Jul-21,20.84,21.20,20.72,21.06,35342185
27-Jul-21,20.84,21.03,20.44,20.76,34191904
26-Jul-21,21.44,21.44,20.79,20.94,29320694
23-Jul-21,21.21,21.40,21.00,21.14,17570913
22-Jul-21,21.33,21.57,21.16,21.23,34495517
21-Jul-21,21.80,21.88,21.00,21.33,36433732
20-Jul-21,21.09,21.64,20.78,21.39,42978581
19-Jul-21,20.99,21.09,20.53,20.87,33863782
16-Jul-21,21.35,21.65,21.12,21.26,32196787
15-Jul-21,21.23,21.67,21.15,21.32,40047024
14-Jul-21,20.87,21.46,20.61,21.23,100112859
13-Jul-21,20.88,20.88,20.34,20.75,46148291
12-Jul-21,20.75,20.96,20.46,20.95,27578513
08-Jul-21,20.51,20.71,20.25,20.52,26916954
07-Jul-21,20.60,21.05,20.46,20.92,43299177
06-Jul-21,20.75,20.75,20.06,20.49,89089313
05-Jul-21,20.62,21.00,20.42,20.81,27017580
02-Jul-21,19.59,20.80,19.59,20.60,70882371
01-Jul-21,19.92,20.15,19.45,19.45,50727088
30-Jun-21,19.58,19.98,19.21,19.69,67088427
29-Jun-21,19.87,19.90,19.23,19.70,69251823
28-Jun-21,19.25,19.82,19.25,19.80,46643270
25-Jun-21,19.55,19.61,19.04,19.21,24520504
24-Jun-21,19.71,20.10,19.27,19.50,78306180
23-Jun-21,19.12,19.59,19.04,19.59,33747654
22-Jun-21,19.36,19.49,18.90,19.14,29678294
21-Jun-21,18.85,19.26,18.68,19.26,28890478
18-Jun-21,18.49,18.85,18.26,18.83,31023252
17-Jun-21,18.63,19.03,18.37,18.49,35344453
16-Jun-21,18.64,18.79,18.50,18.73,25539402
15-Jun-21,18.80,18.81,18.43,18.56,27282435
14-Jun-21,18.73,19.12,18.59,18.73,25637846
11-Jun-21,19.33,19.65,18.41,18.62,43285074
10-Jun-21,19.29,19.31,18.86,19.11,22363635
09-Jun-21,19.33,19.33,19.03,19.20,25508572
08-Jun-21,19.50,19.58,19.12,19.26,33499206
07-Jun-21,19.67,19.76,19.29,19.41,38521411
04-Jun-21,19.20,19.88,19.17,19.77,68122072
02-Jun-21,19.26,19.48,19.04,19.20,52129433
01-Jun-21,18.27,19.35,18.07,19.26,112969978
31-May-21,17.84,18.29,17.77,18.07,36754588
28-May-21,17.59,17.81,17.27,17.72,26413397
27-May-21,17.65,17.72,17.32,17.52,39555668
26-May-21,17.80,17.97,17.47,17.60,32287446
25-May-21,18.05,18.22,17.69,17.69,27708065
24-May-21,17.99,18.44,17.78,18.05,73979803
21-May-21,17.75,17.83,17.38,17.70,38990585
20-May-21,16.72,17.78,16.70,17.78,63419158
19-May-21,17.26,17.42,16.58,16.58,51499880
18-May-21,17.10,17.33,16.94,17.32,45219943
17-May-21,16.39,17.12,16.20,17.05,43229291
14-May-21,16.31,16.56,16.19,16.35,26505159
13-May-21,15.95,16.28,15.82,16.23,29518953
12-May-21,16.33,16.33,15.78,15.82,40498066
11-May-21,16.33,16.52,15.98,16.52,27830678
10-May-21,16.64,16.78,16.34,16.43,18619971
07-May-21,16.48,16.86,16.40,16.64,33795430
06-May-21,16.74,16.80,16.28,16.36,30760821
05-May-21,16.64,16.90,16.49,16.74,31132725
04-May-21,16.58,16.67,16.33,16.48,30881969
03-May-21,16.91,17.01,16.22,16.58,57167315
30-Apr-21,17.10,17.30,16.70,16.83,57882796
29-Apr-21,17.71,17.89,17.06,17.19,57349124
28-Apr-21,17.32,17.75,16.89,17.62,41396850
27-Apr-21,17.21,17.39,16.85,16.99,34159857
26-Apr-21,17.05,17.24,16.85,17.14,25691496
23-Apr-21,17.04,17.20,16.85,17.00,32503769
22-Apr-21,17.30,17.42,16.74,16.87,41570566
20-Apr-21,17.24,17.41,16.96,17.13,26874678
19-Apr-21,17.83,17.94,17.12,17.24,48862805
16-Apr-21,17.51,17.78,17.18,17.70,36024807
15-Apr-21,17.15,17.74,17.12,17.54,59278048
14-Apr-21,17.12,17.24,16.77,17.08,46082474
13-Apr-21,17.38,17.38,16.96,17.11,26455819
12-Apr-21,17.53,17.56,17.21,17.38,23835238
09-Apr-21,17.46,17.68,17.07,17.51,38478000
08-Apr-21,17.22,17.47,17.19,17.46,30994221
07-Apr-21,17.26,17.45,17.05,17.24,19456384
06-Apr-21,17.19,17.48,17.10,17.21,23241829
05-Apr-21,16.85,17.40,16.73,17.25,31618288
01-Apr-21,16.94,16.99,16.53,16.65,25950697
31-Mar-21,16.69,16.94,16.51,16.75,46331766
30-Mar-21,16.10,16.85,16.05,16.68,50472457
29-Mar-21,16.30,16.58,15.95,16.22,29910171
26-Mar-21,16.41,16.50,16.01,16.31,32193437
25-Mar-21,15.86,16.49,15.35,16.40,57488754
24-Mar-21,16.26,16.42,15.75,15.80,27476689
23-Mar-21,16.42,16.42,15.94,16.21,28079087
22-Mar-21,16.93,16.97,16.33,16.48,28140648
19-Mar-21,16.70,17.15,16.50,17.01,23243649
18-Mar-21,16.85,16.98,16.43,16.65,33899413
17-Mar-21,16.44,16.92,16.23,16.86,28995977
16-Mar-21,16.85,17.04,16.31,16.47,24186754

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MOVI3

cotações, gráficos e mais...