See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.18▲ 3.73%
← MOTV3.SA stock page

Motiva Infraestrutura de Mobilidade S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-1619.95020.02019.45019.81019.81013,888,900
2026-10-1519.40019.95019.26019.84019.84012,416,000
2026-10-1419.59019.96019.38019.87019.87012,420,000
2026-10-1320.35020.36019.87020.00020.00012,057,300
2026-10-0920.49020.83020.29020.50020.50032,885,300
2026-10-0819.75020.63019.61020.26020.26025,723,200
2026-10-0719.68020.19019.55019.75019.75018,594,600
2026-10-0619.71019.79019.40019.60019.60017,944,300
2026-10-0518.33020.14018.33019.33019.33046,237,800
2026-10-0217.42017.54016.93017.49017.49017,692,100
2026-10-0116.60017.08016.60017.02017.02022,320,100
2026-09-3016.95017.01016.54016.75016.75025,863,400
2026-09-2916.45016.61016.32016.60016.60012,807,300
2026-09-2816.50016.76016.34016.49016.4906,452,000
2026-09-2516.40016.64016.25016.64016.6406,687,600
2026-09-2416.55016.57016.29016.45016.4507,698,000
2026-09-2316.44016.82016.42016.47016.47013,214,500
2026-09-2216.35016.73016.35016.69016.6908,638,800
Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-080.7233 BRL
2026-04-220.0617 BRL
2025-12-110.1464 BRL
2025-08-060.1794 BRL
2025-04-240.1591 BRL
2024-11-060.1512 BRL
2024-04-190.2659 BRL
2023-10-310.1568 BRL
2023-04-200.0366 BRL
2022-11-030.2929 BRL
2022-04-200.0874 BRL
2021-12-010.0761 BRL
2021-04-090.0898 BRL
2020-10-020.1848 BRL
2020-04-130.2970 BRL
2019-10-210.4654 BRL
2019-05-080.2970 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.