Cotações Históricas - MOVI3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
16/10/2019 15,15 15,15 14,63 15,01 14,89 -0,46% ▼ 4.821 19.755.313 1.333.900
15/10/2019 15,08 15,19 14,86 15,08 15,03 0,07% ▲ 2.823 11.288.246 799.700
14/10/2019 15,00 15,07 14,80 15,07 14,94 0,74% ▲ 2.605 11.482.612 769.400
11/10/2019 14,55 15,08 14,50 14,96 14,79 3,17% ▲ 5.116 25.399.796 1.717.900
10/10/2019 14,57 14,65 14,32 14,50 14,49 -0,21% ▼ 2.572 12.794.933 885.200
09/10/2019 14,60 14,67 14,44 14,53 14,56 0,55% ▲ 2.329 9.313.874 639.800
08/10/2019 14,59 14,64 14,32 14,45 14,48 -1,16% ▼ 2.548 9.628.412 665.500
07/10/2019 14,97 14,97 14,48 14,62 14,73 -2,34% ▼ 2.254 9.740.788 664.100
04/10/2019 14,79 14,97 14,60 14,97 14,79 1,22% ▲ 2.748 13.254.183 896.600
03/10/2019 14,64 14,82 14,40 14,79 14,61 0,96% ▲ 4.802 19.252.803 1.310.500
02/10/2019 15,25 15,25 14,60 14,65 14,93 -4,87% ▼ 10.269 58.623.574 3.979.100
01/10/2019 15,44 15,59 15,22 15,40 15,41 0,00% ■ 3.316 15.114.891 983.900
30/09/2019 15,09 15,40 15,07 15,40 15,24 1,72% ▲ 3.785 19.406.730 1.269.400
27/09/2019 15,42 15,60 15,14 15,14 15,37 -2,20% ▼ 5.529 26.373.236 1.717.200
26/09/2019 15,65 15,73 15,36 15,48 15,55 -1,15% ▼ 4.145 16.480.203 1.062.200
25/09/2019 15,55 15,66 15,27 15,66 15,47 0,32% ▲ 4.646 18.871.112 1.221.700
24/09/2019 15,47 15,61 15,18 15,61 15,40 1,96% ▲ 3.350 25.246.062 1.646.900
23/09/2019 15,66 15,67 15,14 15,31 15,41 -2,30% ▼ 5.275 29.640.173 1.932.900
20/09/2019 16,44 16,61 15,67 15,67 16,14 -4,10% ▼ 8.204 66.307.244 4.166.700
19/09/2019 16,00 16,40 16,00 16,34 16,20 2,70% ▲ 5.777 31.014.061 1.909.500
18/09/2019 16,07 16,07 15,75 15,91 15,91 -0,19% ▼ 3.712 15.959.625 1.001.900
17/09/2019 15,65 16,10 15,60 15,94 15,85 0,95% ▲ 3.146 15.884.240 999.900
16/09/2019 15,50 15,79 15,15 15,79 15,47 0,00% ■ 5.832 25.497.549 1.632.900
Fonte: