Cotações Históricas - MOVI3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
18/04/2019 11,09 11,44 11,03 11,24 11,24 1,72% ▲ 1.925 6.150.130 547.400
17/04/2019 11,09 11,09 10,69 11,05 10,89 0,45% ▲ 2.515 8.520.951 777.800
16/04/2019 10,88 11,09 10,73 11,00 10,91 0,92% ▲ 4.490 11.252.417 1.032.800
15/04/2019 10,65 10,98 10,65 10,90 10,82 2,54% ▲ 2.407 8.871.525 819.500
12/04/2019 10,80 10,97 10,32 10,63 10,65 -2,48% ▼ 4.157 12.846.759 1.203.100
11/04/2019 11,22 11,22 10,89 10,90 11,06 -2,94% ▼ 2.344 4.685.022 423.600
10/04/2019 10,95 11,23 10,78 11,23 11,01 3,03% ▲ 2.481 9.883.696 895.600
09/04/2019 11,35 11,35 10,90 10,90 11,13 -4,64% ▼ 2.300 11.422.956 1.035.700
08/04/2019 11,85 11,85 11,43 11,43 11,64 -3,54% ▼ 3.950 13.221.598 1.136.300
05/04/2019 11,43 11,95 11,28 11,85 11,62 4,87% ▲ 4.882 20.526.126 1.747.600
04/04/2019 11,02 11,59 10,89 11,30 11,24 3,57% ▲ 4.910 13.840.344 1.218.600
03/04/2019 11,10 11,22 10,65 10,91 10,94 -0,82% ▼ 3.183 12.534.853 1.129.200
02/04/2019 11,10 11,10 10,87 11,00 10,99 -0,90% ▼ 1.779 4.269.629 389.800
01/04/2019 11,00 11,15 10,77 11,10 10,96 2,30% ▲ 3.989 7.938.466 722.700
29/03/2019 11,20 11,20 10,85 10,85 11,03 -1,27% ▼ 2.744 6.981.745 632.500
28/03/2019 10,56 10,99 10,56 10,99 10,78 4,27% ▲ 3.531 8.986.009 837.100
27/03/2019 11,14 11,15 10,54 10,54 10,85 -5,72% ▼ 2.699 8.565.982 794.100
26/03/2019 11,29 11,34 11,00 11,18 11,17 0,00% ■ 3.768 10.868.512 973.800
25/03/2019 11,00 11,21 10,85 11,18 11,03 0,72% ▲ 00 00 664.600
22/03/2019 11,26 11,59 11,02 11,10 11,31 -3,48% ▼ 2.092 7.679.842 679.200
21/03/2019 11,90 11,94 11,22 11,50 11,58 -2,95% ▼ 3.135 13.482.216 1.167.000
20/03/2019 12,04 12,10 11,78 11,85 11,94 0,00% ■ 2.276 8.495.079 713.300
Fonte: