Historical Quotes - MOVI3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
01/17/2019 9.65 9.68 9.40 9.50 9.54 -0.84% ▼ 4,265 11,441,078 1,205,300
01/16/2019 9.25 9.66 9.25 9.58 9.46 4.13% ▲ 4,594 12,830,326 1,353,400
01/15/2019 9.50 9.60 9.16 9.20 9.38 -2.13% ▼ 3,218 9,926,777 1,060,700
01/14/2019 9.34 9.50 9.28 9.40 9.39 0.75% ▲ 2,300 6,398,641 677,900
01/11/2019 9.15 9.42 9.12 9.33 9.27 2.30% ▲ 3,341 9,427,258 1,018,800
01/10/2019 9.19 9.24 9.08 9.12 9.16 -0.55% ▼ 1,446 3,862,880 421,200
01/09/2019 9.01 9.18 8.96 9.17 9.07 2.23% ▲ 4,878 14,751,841 1,621,600
01/08/2019 9.10 9.11 8.82 8.97 8.97 -1.32% ▼ 2,169 5,187,157 581,100
01/07/2019 9.10 9.20 8.84 9.09 9.02 0.11% ▲ 2,913 6,434,219 712,300
01/04/2019 9.30 9.30 8.93 9.08 9.12 -2.37% ▼ 3,305 10,479,463 1,144,400
01/03/2019 9.05 9.30 8.91 9.30 9.11 2.76% ▲ 2,742 7,715,875 848,200
01/02/2019 8.60 9.05 8.52 9.05 8.79 5.23% ▲ 2,067 7,658,843 864,100
12/28/2018 8.54 8.69 8.43 8.60 8.56 1.30% ▲ 3,267 7,942,450 924,200
12/27/2018 8.20 8.49 8.13 8.49 8.31 2.78% ▲ 1,700 5,044,018 602,100
12/26/2018 8.02 8.29 7.85 8.26 8.07 2.86% ▲ 1,460 4,740,049 582,500
12/21/2018 7.90 8.08 7.85 8.03 7.97 0.38% ▲ 2,700 7,387,813 921,500
12/20/2018 7.99 8.03 7.83 8.00 7.93 0.50% ▲ 2,028 6,047,848 766,500
12/19/2018 7.93 8.06 7.89 7.96 7.98 1.02% ▲ 4,119 11,432,657 1,431,600
12/18/2018 7.89 7.94 7.82 7.88 7.88 0.00% ■ 2,776 9,795,616 1,246,200
Source: