Historical Quotes - MOVI3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
06/14/2019 13.75 14.17 13.75 13.90 13.96 1.39% ▲ 3,064 12,066,353 860,600
06/13/2019 13.45 13.71 13.34 13.71 13.53 2.70% ▲ 3,046 17,398,994 1,287,300
06/12/2019 13.56 13.75 13.28 13.35 13.52 -1.84% ▼ 3,780 15,329,404 1,142,800
06/11/2019 14.00 14.00 13.47 13.60 13.74 -1.95% ▼ 3,607 11,975,648 880,600
06/10/2019 13.93 14.13 13.67 13.87 13.90 -0.43% ▼ 2,723 8,744,248 626,900
06/07/2019 13.85 14.18 13.72 13.93 13.95 1.09% ▲ 3,785 17,936,330 1,280,800
06/06/2019 13.45 13.94 13.40 13.78 13.67 3.61% ▲ 3,287 14,125,814 1,029,000
06/05/2019 13.63 13.66 13.26 13.30 13.46 -1.12% ▼ 2,738 9,585,132 714,000
06/04/2019 13.32 13.63 13.14 13.45 13.39 2.05% ▲ 4,267 19,138,597 1,425,300
06/03/2019 12.85 13.27 12.85 13.18 13.06 3.37% ▲ 4,520 19,574,209 1,493,700
05/31/2019 12.70 12.90 12.54 12.75 12.72 -0.16% ▼ 2,387 11,421,890 894,600
05/30/2019 12.50 12.97 12.50 12.77 12.74 2.65% ▲ 3,032 15,854,869 1,242,400
05/29/2019 12.10 12.50 11.96 12.44 12.23 2.47% ▲ 3,028 12,581,825 1,022,000
05/28/2019 11.80 12.14 11.74 12.14 11.94 3.67% ▲ 1,946 12,310,749 1,024,500
05/27/2019 11.84 12.00 11.71 11.71 11.86 -0.26% ▼ 2,820 6,553,450 551,000
05/24/2019 11.75 11.81 11.63 11.74 11.72 -0.09% ▼ 1,550 4,886,625 417,400
05/23/2019 11.73 11.75 11.44 11.75 11.60 0.09% ▲ 1,658 6,798,618 583,700
05/22/2019 11.87 12.05 11.55 11.74 11.80 -0.09% ▼ 2,404 7,914,715 667,500
05/21/2019 11.30 11.86 11.30 11.75 11.58 3.52% ▲ 1,611 6,471,351 551,100
05/20/2019 11.10 11.42 11.10 11.35 11.26 1.07% ▲ 2,180 6,051,710 535,300
05/17/2019 11.43 11.59 11.01 11.23 11.30 -1.66% ▼ 2,011 6,575,172 578,500
05/16/2019 11.50 11.74 11.25 11.42 11.50 0.00% ■ 2,507 5,586,254 485,400
Source: