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 |
| 16/10/2019 | -0,46% | -0,07 | 15,01 | 15,15 | 14,63 | 15,15 | 20M | 4.821 |
| 15/10/2019 | 0,07% | 0,01 | 15,08 | 15,08 | 14,86 | 15,19 | 12M | 2.896 |
| 14/10/2019 | 0,74% | 0,11 | 15,07 | 15,00 | 14,80 | 15,07 | 11M | 2.605 |
| 11/10/2019 | 3,17% | 0,46 | 14,96 | 14,55 | 14,50 | 15,08 | 25M | 5.116 |
| 10/10/2019 | -0,21% | -0,03 | 14,50 | 14,57 | 14,32 | 14,65 | 13M | 2.572 |
| 09/10/2019 | 0,55% | 0,08 | 14,53 | 14,60 | 14,44 | 14,67 | 9M | 2.329 |
| 08/10/2019 | -1,16% | -0,17 | 14,45 | 14,59 | 14,32 | 14,64 | 10M | 2.548 |
| 07/10/2019 | -2,34% | -0,35 | 14,62 | 14,97 | 14,48 | 14,97 | 10M | 2.254 |
| 04/10/2019 | 1,22% | 0,18 | 14,97 | 14,79 | 14,60 | 14,97 | 13M | 2.748 |
| 03/10/2019 | 0,96% | 0,14 | 14,79 | 14,64 | 14,40 | 14,82 | 19M | 4.802 |
| 02/10/2019 | -4,87% | -0,75 | 14,65 | 15,25 | 14,60 | 15,25 | 59M | 10.269 |
| 01/10/2019 | 0,00% | 0,00 | 15,40 | 15,44 | 15,22 | 15,59 | 15M | 3.316 |
| 30/09/2019 | 1,72% | 0,26 | 15,40 | 15,09 | 15,07 | 15,40 | 19M | 3.785 |
| 27/09/2019 | -2,20% | -0,34 | 15,14 | 15,42 | 15,14 | 15,60 | 26M | 5.529 |
| 26/09/2019 | -1,15% | -0,18 | 15,48 | 15,65 | 15,36 | 15,73 | 16M | 4.145 |
| 25/09/2019 | 0,32% | 0,05 | 15,66 | 15,55 | 15,27 | 15,66 | 19M | 4.646 |
| 24/09/2019 | 1,96% | 0,30 | 15,61 | 15,47 | 15,18 | 15,61 | 25M | 3.350 |
| 23/09/2019 | -2,30% | -0,36 | 15,31 | 15,66 | 15,14 | 15,67 | 30M | 5.275 |
| 20/09/2019 | -4,10% | -0,67 | 15,67 | 16,44 | 15,67 | 16,61 | 66M | 8.204 |
| 19/09/2019 | 2,70% | 0,43 | 16,34 | 16,00 | 16,00 | 16,40 | 31M | 5.777 |
| 18/09/2019 | -0,19% | -0,03 | 15,91 | 16,07 | 15,75 | 16,07 | 16M | 3.712 |
| 17/09/2019 | 0,95% | 0,15 | 15,94 | 15,65 | 15,60 | 16,10 | 16M | 3.146 |
| 16/09/2019 | 0,89% | 0,14 | 15,79 | 15,50 | 15,15 | 15,79 | 25M | 5.832 |
| 13/09/2019 | -1,57% | -0,25 | 15,65 | 15,91 | 15,41 | 16,02 | 19M | 4.292 |
| 12/09/2019 | -0,62% | -0,10 | 15,90 | 16,02 | 15,90 | 16,25 | 19M | 5.714 |
| 11/09/2019 | 3,23% | 0,50 | 16,00 | 15,58 | 15,58 | 16,13 | 30M | 5.861 |
| 10/09/2019 | 1,31% | 0,20 | 15,50 | 15,31 | 14,93 | 15,55 | 23M | 5.156 |
| 09/09/2019 | -2,17% | -0,34 | 15,30 | 15,84 | 15,04 | 15,92 | 35M | 8.222 |
| 06/09/2019 | -2,19% | -0,35 | 15,64 | 16,05 | 15,57 | 16,12 | 17M | 2.974 |
| 05/09/2019 | 4,85% | 0,74 | 15,99 | 15,60 | 15,45 | 16,19 | 39M | 6.280 |
| 04/09/2019 | -1,61% | -0,25 | 15,25 | 15,65 | 15,25 | 15,74 | 41M | 6.746 |
| 03/09/2019 | -0,45% | -0,07 | 15,50 | 15,64 | 15,18 | 15,87 | 46M | 10.779 |
| 02/09/2019 | 0,65% | 0,10 | 15,57 | 15,40 | 15,29 | 15,63 | 21M | 4.528 |
| 30/08/2019 | 1,91% | 0,29 | 15,47 | 15,38 | 15,05 | 15,47 | 29M | 6.847 |
| 29/08/2019 | 1,20% | 0,18 | 15,18 | 15,19 | 14,92 | 15,37 | 27M | 7.049 |
| 28/08/2019 | 2,81% | 0,41 | 15,00 | 14,46 | 14,33 | 15,03 | 24M | 6.866 |
| 27/08/2019 | 4,14% | 0,58 | 14,59 | 14,20 | 13,92 | 14,59 | 37M | 7.983 |
| 26/08/2019 | -3,38% | -0,49 | 14,01 | 14,57 | 13,85 | 14,70 | 31M | 7.311 |
| 23/08/2019 | -3,97% | -0,60 | 14,50 | 15,02 | 14,32 | 15,32 | 45M | 7.393 |
| 22/08/2019 | -2,08% | -0,32 | 15,10 | 15,50 | 14,96 | 15,60 | 13M | 2.007 |
| 21/08/2019 | 2,12% | 0,32 | 15,42 | 15,25 | 15,05 | 15,50 | 25M | 4.882 |
| 20/08/2019 | -0,13% | -0,02 | 15,10 | 15,14 | 14,50 | 15,23 | 40M | 6.761 |
| 19/08/2019 | -1,75% | -0,27 | 15,12 | 15,52 | 14,98 | 15,76 | 33M | 6.098 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,15.15,15.15,14.63,15.01,19755313
15-Oct-19,15.08,15.19,14.86,15.08,12009070
14-Oct-19,15.00,15.07,14.80,15.07,11482612
11-Oct-19,14.55,15.08,14.50,14.96,25399796
10-Oct-19,14.57,14.65,14.32,14.50,12794933
09-Oct-19,14.60,14.67,14.44,14.53,9313874
08-Oct-19,14.59,14.64,14.32,14.45,9628412
07-Oct-19,14.97,14.97,14.48,14.62,9740788
04-Oct-19,14.79,14.97,14.60,14.97,13254183
03-Oct-19,14.64,14.82,14.40,14.79,19252803
02-Oct-19,15.25,15.25,14.60,14.65,58623574
01-Oct-19,15.44,15.59,15.22,15.40,15114891
30-Sep-19,15.09,15.40,15.07,15.40,19406730
27-Sep-19,15.42,15.60,15.14,15.14,26373236
26-Sep-19,15.65,15.73,15.36,15.48,16480203
25-Sep-19,15.55,15.66,15.27,15.66,18871112
24-Sep-19,15.47,15.61,15.18,15.61,25246062
23-Sep-19,15.66,15.67,15.14,15.31,29640173
20-Sep-19,16.44,16.61,15.67,15.67,66307244
19-Sep-19,16.00,16.40,16.00,16.34,31014061
18-Sep-19,16.07,16.07,15.75,15.91,15959625
17-Sep-19,15.65,16.10,15.60,15.94,15884240
16-Sep-19,15.50,15.79,15.15,15.79,25497549
13-Sep-19,15.91,16.02,15.41,15.65,19100497
12-Sep-19,16.02,16.25,15.90,15.90,19456075
11-Sep-19,15.58,16.13,15.58,16.00,30484224
10-Sep-19,15.31,15.55,14.93,15.50,22717421
09-Sep-19,15.84,15.92,15.04,15.30,35188952
06-Sep-19,16.05,16.12,15.57,15.64,17355303
05-Sep-19,15.60,16.19,15.45,15.99,38862818
04-Sep-19,15.65,15.74,15.25,15.25,40862244
03-Sep-19,15.64,15.87,15.18,15.50,46360828
02-Sep-19,15.40,15.63,15.29,15.57,20591356
30-Aug-19,15.38,15.47,15.05,15.47,28991252
29-Aug-19,15.19,15.37,14.92,15.18,27411273
28-Aug-19,14.46,15.03,14.33,15.00,24201991
27-Aug-19,14.20,14.59,13.92,14.59,37166511
26-Aug-19,14.57,14.70,13.85,14.01,31158785
23-Aug-19,15.02,15.32,14.32,14.50,44707825
22-Aug-19,15.50,15.60,14.96,15.10,12994296
21-Aug-19,15.25,15.50,15.05,15.42,24932053
20-Aug-19,15.14,15.23,14.50,15.10,39795196
19-Aug-19,15.52,15.76,14.98,15.12,32655370
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-19,11.75,11.81,11.63,11.74,6553450
23-May-19,11.73,11.75,11.44,11.75,6553450
22-May-19,11.87,12.05,11.55,11.74,6553450
21-May-19,11.30,11.86,11.30,11.75,6553450
20-May-19,11.10,11.42,11.10,11.35,6553450
17-May-19,11.43,11.59,11.01,11.23,6553450
16-May-19,11.50,11.74,11.25,11.42,6553450
15-May-19,11.50,11.62,11.37,11.53,6553450
14-May-19,11.79,11.84,11.40,11.70,6553450
13-May-19,11.83,11.87,11.46,11.66,6553450
10-May-19,12.06,12.15,11.72,11.84,6553450
09-May-19,12.12,12.13,11.81,12.03,6553450
08-May-19,11.81,12.20,11.80,12.18,6553450
07-May-19,12.00,12.00,11.60,11.70,6553450
06-May-19,11.88,11.99,11.80,11.98,6553450
03-May-19,12.24,12.30,11.91,12.05,6553450
02-May-19,11.80,12.20,11.79,12.19,6553450
30-Apr-19,12.30,12.30,11.57,11.99,6553450
29-Apr-19,11.95,12.36,11.75,12.00,6553450
26-Apr-19,11.41,11.85,11.41,11.75,6553450
25-Apr-19,11.20,11.50,11.02,11.32,6553450
24-Apr-19,11.44,11.55,11.01,11.10,6553450
23-Apr-19,11.51,11.60,11.33,11.45,6553450
22-Apr-19,11.24,11.58,11.21,11.37,6553450
18-Apr-19,11.09,11.44,11.03,11.24,6553450
17-Apr-19,11.09,11.09,10.69,11.05,6553450
16-Apr-19,10.88,11.09,10.73,11.00,6553450
15-Apr-19,10.65,10.98,10.65,10.90,6553450
12-Apr-19,10.80,10.97,10.32,10.63,6553450
11-Apr-19,11.22,11.22,10.89,10.90,6553450
10-Apr-19,10.95,11.23,10.78,11.23,6553450
09-Apr-19,11.35,11.35,10.90,10.90,6553450
08-Apr-19,11.85,11.85,11.43,11.43,6553450
*exoneração de responsabilidade