B3 · BRL
Datos históricos de Motiva S.A.
Motiva S.A. · MOTV3.SA
BRL 20.50
▲ +0.24 (+1.18%)
Última operación · 9/10/2026, 20:05:34 UTC
- Variación en el periodo
- +47.06%
- Máximo
- US$20.83
- 9 de octubre de 2026
- Mínimo
- US$13.52
- 18 de agosto de 2026
- Volumen medio diario
- 10.83 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.49 | 20.83 | 20.29 | 20.50 | +1.18% | 32.89 M |
| 8 oct 2026 | 19.75 | 20.63 | 19.61 | 20.26 | +2.58% | 25.72 M |
| 7 oct 2026 | 19.68 | 20.19 | 19.55 | 19.75 | +0.77% | 18.59 M |
| 6 oct 2026 | 19.71 | 19.79 | 19.40 | 19.60 | +1.40% | 17.94 M |
| 5 oct 2026 | 18.33 | 20.14 | 18.33 | 19.33 | +10.52% | 46.24 M |
| 2 oct 2026 | 17.42 | 17.55 | 16.93 | 17.49 | +2.58% | 17.69 M |
| 1 oct 2026 | 16.60 | 17.08 | 16.60 | 17.05 | +1.79% | 22.32 M |
| 30 sep 2026 | 16.95 | 17.01 | 16.54 | 16.75 | +0.90% | 25.86 M |
| 29 sep 2026 | 16.45 | 16.61 | 16.32 | 16.60 | +0.67% | 12.9 M |
| 28 sep 2026 | 16.50 | 16.76 | 16.34 | 16.49 | −0.90% | 6.45 M |
| 25 sep 2026 | 16.40 | 16.64 | 16.25 | 16.64 | +1.16% | 6.69 M |
| 24 sep 2026 | 16.55 | 16.57 | 16.29 | 16.45 | −0.12% | 7.7 M |
| 23 sep 2026 | 16.44 | 16.83 | 16.42 | 16.47 | −1.32% | 13.22 M |
| 22 sep 2026 | 16.35 | 16.73 | 16.35 | 16.69 | +1.15% | 8.66 M |
| 21 sep 2026 | 16.34 | 16.67 | 16.30 | 16.50 | +2.23% | 13.52 M |
| 18 sep 2026 | 16.10 | 16.32 | 15.98 | 16.14 | +0.25% | 19.36 M |
| 17 sep 2026 | 16.33 | 16.33 | 15.87 | 16.10 | −0.80% | 7.98 M |
| 16 sep 2026 | 16.38 | 16.48 | 16.16 | 16.23 | −0.79% | 9.73 M |
| 15 sep 2026 | 16.52 | 16.52 | 16.20 | 16.36 | −0.12% | 7.97 M |
| 14 sep 2026 | 16.15 | 16.53 | 16.15 | 16.38 | −0.97% | 9.78 M |
| 11 sep 2026 | 16.62 | 16.74 | 16.39 | 16.54 | −0.78% | 22.78 M |
| 10 sep 2026 | 16.27 | 16.69 | 16.12 | 16.67 | +1.77% | 17.01 M |
| 9 sep 2026 | 16.07 | 16.38 | 16.02 | 16.38 | +0.61% | 11.93 M |
| 8 sep 2026 | 16.20 | 16.43 | 16.10 | 16.28 | −2.98% | 14.27 M |
| 4 sep 2026 | 16.34 | 16.80 | 16.26 | 16.78 | +1.94% | 22.29 M |
| 3 sep 2026 | 16.59 | 16.67 | 16.25 | 16.46 | +1.79% | 19.87 M |
| 2 sep 2026 | 16.10 | 16.58 | 15.79 | 16.17 | +3.06% | 52.98 M |
| 1 sep 2026 | 15.64 | 15.96 | 15.45 | 15.69 | +1.49% | 20.98 M |
| 31 ago 2026 | 15.23 | 15.67 | 15.15 | 15.46 | +2.66% | 19.59 M |
| 28 ago 2026 | 15.16 | 15.24 | 14.77 | 15.06 | −0.13% | 9.96 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.