Historical Quotes - MOVI3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
03/15/2019 12.05 12.32 12.03 12.30 12.18 2.50% ▲ 2,708 12,609,940 1,032,200
03/14/2019 11.64 12.00 11.58 12.00 11.79 3.09% ▲ 3,924 11,977,679 1,013,600
03/13/2019 11.48 11.67 11.39 11.64 11.53 2.02% ▲ 2,230 7,643,491 661,200
03/12/2019 11.65 11.65 11.41 11.41 11.53 -1.64% ▼ 2,184 7,674,373 665,100
03/11/2019 11.45 11.74 11.45 11.60 11.60 1.31% ▲ 3,014 11,252,709 968,800
03/08/2019 11.42 11.57 11.37 11.45 11.47 0.62% ▲ 2,755 14,929,103 1,301,300
03/07/2019 11.72 11.74 11.38 11.38 11.56 -2.90% ▼ 4,216 12,743,966 1,106,900
03/06/2019 11.74 11.85 11.56 11.72 11.71 -0.68% ▼ 3,613 8,286,902 707,800
03/01/2019 11.78 11.88 11.42 11.80 11.65 1.72% ▲ 5,056 18,922,227 1,622,000
02/28/2019 11.90 11.91 11.35 11.60 11.63 0.87% ▲ 4,801 36,633,803 3,165,600
02/27/2019 11.70 11.84 11.46 11.50 11.65 -1.29% ▼ 3,290 9,601,121 825,600
02/26/2019 11.24 11.70 11.23 11.65 11.47 3.56% ▲ 5,241 18,609,779 1,614,000
02/25/2019 10.88 11.25 10.87 11.25 11.06 3.59% ▲ 4,567 20,896,014 1,895,200
02/22/2019 10.74 10.95 10.74 10.86 10.85 0.09% ▲ 2,329 6,082,755 562,400
02/21/2019 10.93 11.00 10.66 10.85 10.83 -0.09% ▼ 2,120 12,108,740 1,112,100
02/20/2019 11.13 11.19 10.78 10.86 10.99 -1.99% ▼ 2,329 9,137,092 831,500
02/19/2019 11.08 11.08 10.93 11.08 11.01 1.19% ▲ 2,264 7,637,237 694,300
02/18/2019 11.19 11.19 10.80 10.95 11.00 -1.35% ▼ 2,437 6,659,980 608,000
02/15/2019 11.15 11.26 10.94 11.10 11.10 0.00% ■ 3,245 8,794,576 788,900
Source: