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
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	-2,43%	-0,41	16,47	16,85	16,31	17,04	24M	6.432
15/03/2021	1,14%	0,19	16,88	16,69	16,67	17,34	28M	7.174
12/03/2021	-1,01%	-0,17	16,69	16,71	16,41	16,84	28M	6.793
11/03/2021	4,07%	0,66	16,86	16,31	16,25	17,08	54M	11.019
10/03/2021	2,99%	0,47	16,20	15,93	15,80	16,60	47M	10.996
09/03/2021	-2,18%	-0,35	15,73	16,36	15,71	16,55	47M	12.939
08/03/2021	-6,73%	-1,16	16,08	17,04	15,96	17,04	62M	10.300
05/03/2021	-0,92%	-0,16	17,24	17,54	16,71	17,59	41M	10.273
04/03/2021	3,20%	0,54	17,40	17,05	16,97	17,77	40M	8.971
03/03/2021	-1,69%	-0,29	16,86	17,05	16,09	17,14	66M	15.614
02/03/2021	-0,75%	-0,13	17,15	17,12	16,57	17,36	37M	8.983
01/03/2021	-2,37%	-0,42	17,28	17,83	17,25	17,94	52M	10.964
26/02/2021	-2,43%	-0,44	17,70	18,29	17,69	18,61	54M	11.100
25/02/2021	-4,17%	-0,79	18,14	18,92	18,14	19,21	28M	5.984
24/02/2021	0,69%	0,13	18,93	18,96	18,82	19,58	40M	8.389
23/02/2021	0,05%	0,01	18,80	19,00	18,34	19,18	59M	11.624
22/02/2021	-2,99%	-0,58	18,79	18,72	18,14	19,10	56M	10.532
19/02/2021	2,76%	0,52	19,37	18,90	18,75	19,46	30M	6.117
18/02/2021	0,37%	0,07	18,85	18,80	18,65	19,00	29M	5.803
17/02/2021	-0,53%	-0,10	18,78	18,88	18,62	18,91	25M	5.507
12/02/2021	0,05%	0,01	18,88	18,90	18,54	19,16	17M	3.896
11/02/2021	-0,58%	-0,11	18,87	19,09	18,81	19,20	29M	4.489
10/02/2021	-1,61%	-0,31	18,98	19,36	18,69	19,38	32M	5.597
09/02/2021	-1,38%	-0,27	19,29	19,55	19,10	19,63	33M	5.175
08/02/2021	0,57%	0,11	19,56	19,51	19,21	19,95	29M	6.481
05/02/2021	-1,42%	-0,28	19,45	19,96	19,32	20,00	31M	6.248
04/02/2021	-0,65%	-0,13	19,73	19,95	19,67	20,30	38M	8.580
03/02/2021	0,81%	0,16	19,86	19,63	19,63	19,92	28M	7.144
02/02/2021	3,41%	0,65	19,70	19,32	19,31	19,90	34M	6.918
01/02/2021	0,90%	0,17	19,05	19,10	18,98	19,57	31M	6.755
29/01/2021	-4,02%	-0,79	18,88	19,47	18,66	19,98	55M	12.322
28/01/2021	5,81%	1,08	19,67	18,62	18,57	19,75	61M	11.288
27/01/2021	-1,12%	-0,21	18,59	18,74	18,54	19,15	48M	8.618
26/01/2021	-4,23%	-0,83	18,80	19,72	18,77	20,03	74M	12.193
22/01/2021	-0,30%	-0,06	19,63	19,45	18,91	19,79	39M	7.655
21/01/2021	-3,39%	-0,69	19,69	20,39	19,62	20,42	38M	6.197
20/01/2021	-2,16%	-0,45	20,38	20,95	20,20	21,00	32M	7.161
19/01/2021	-3,43%	-0,74	20,83	21,73	20,69	21,91	54M	9.746
18/01/2021	5,74%	1,17	21,57	20,88	20,85	21,75	103M	17.632
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	-	-	19,01	19,42	18,95	19,55	43M	7.738

Date,Open,High,Low,Close,Volume
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
15-Mar-21,16.69,17.34,16.67,16.88,28048983
12-Mar-21,16.71,16.84,16.41,16.69,28445578
11-Mar-21,16.31,17.08,16.25,16.86,53757467
10-Mar-21,15.93,16.60,15.80,16.20,46870899
09-Mar-21,16.36,16.55,15.71,15.73,46932058
08-Mar-21,17.04,17.04,15.96,16.08,61612160
05-Mar-21,17.54,17.59,16.71,17.24,40629775
04-Mar-21,17.05,17.77,16.97,17.40,40144496
03-Mar-21,17.05,17.14,16.09,16.86,65598326
02-Mar-21,17.12,17.36,16.57,17.15,36884163
01-Mar-21,17.83,17.94,17.25,17.28,52247070
26-Feb-21,18.29,18.61,17.69,17.70,53955402
25-Feb-21,18.92,19.21,18.14,18.14,28493412
24-Feb-21,18.96,19.58,18.82,18.93,39587175
23-Feb-21,19.00,19.18,18.34,18.80,59164958
22-Feb-21,18.72,19.10,18.14,18.79,56393248
19-Feb-21,18.90,19.46,18.75,19.37,29665387
18-Feb-21,18.80,19.00,18.65,18.85,29472016
17-Feb-21,18.88,18.91,18.62,18.78,25236458
12-Feb-21,18.90,19.16,18.54,18.88,17098411
11-Feb-21,19.09,19.20,18.81,18.87,29313361
10-Feb-21,19.36,19.38,18.69,18.98,32079968
09-Feb-21,19.55,19.63,19.10,19.29,33368756
08-Feb-21,19.51,19.95,19.21,19.56,28564122
05-Feb-21,19.96,20.00,19.32,19.45,31364713
04-Feb-21,19.95,20.30,19.67,19.73,38471285
03-Feb-21,19.63,19.92,19.63,19.86,27547164
02-Feb-21,19.32,19.90,19.31,19.70,34147240
01-Feb-21,19.10,19.57,18.98,19.05,30574536
29-Jan-21,19.47,19.98,18.66,18.88,54543958
28-Jan-21,18.62,19.75,18.57,19.67,60807119
27-Jan-21,18.74,19.15,18.54,18.59,47740404
26-Jan-21,19.72,20.03,18.77,18.80,74316491
22-Jan-21,19.45,19.79,18.91,19.63,38952430
21-Jan-21,20.39,20.42,19.62,19.69,37536241
20-Jan-21,20.95,21.00,20.20,20.38,32343001
19-Jan-21,21.73,21.91,20.69,20.83,53997940
18-Jan-21,20.88,21.75,20.85,21.57,102762746
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MOVI3

cotações, gráficos e mais...