Cotações Históricas MOTV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 16,419 | -0,07 | -0,43% | 16,419 | 16,419 | 16,419 | 0 |
23 Mai 2024 | 16,49 | -0,20 | -1,17% | 16,49 | 16,49 | 16,49 | 707 |
22 Mai 2024 | 16,685 | 0,01 | 0,09% | 16,685 | 16,685 | 16,685 | 0 |
21 Mai 2024 | 16,67 | -0,12 | -0,70% | 16,67 | 16,67 | 16,67 | 0 |
20 Mai 2024 | 16,787 | 0,11 | 0,68% | 16,787 | 16,787 | 16,787 | 5.647 |
17 Mai 2024 | 16,673 | -0,15 | -0,86% | 16,673 | 16,673 | 16,673 | 505 |
16 Mai 2024 | 16,818 | 0,05 | 0,29% | 16,818 | 16,818 | 16,818 | 1.406 |
15 Mai 2024 | 16,77 | 0,03 | 0,19% | 16,77 | 16,77 | 16,77 | 0 |
14 Mai 2024 | 16,738 | 0,02 | 0,13% | 16,738 | 16,738 | 16,738 | 0 |
13 Mai 2024 | 16,717 | -0,01 | -0,04% | 16,717 | 16,717 | 16,717 | 0 |
10 Mai 2024 | 16,723 | 0,14 | 0,83% | 16,723 | 16,723 | 16,723 | 0 |
09 Mai 2024 | 16,585 | 0,05 | 0,30% | 16,585 | 16,585 | 16,585 | 0 |
08 Mai 2024 | 16,535 | 0,05 | 0,29% | 16,535 | 16,535 | 16,535 | 60 |
07 Mai 2024 | 16,487 | 0,24 | 1,46% | 16,426 | 16,525 | 16,331 | 141 |
03 Mai 2024 | 16,25 | 0,04 | 0,23% | 16,25 | 16,25 | 16,25 | 0 |
02 Mai 2024 | 16,212 | 0,08 | 0,52% | 16,212 | 16,212 | 16,212 | 660 |
01 Mai 2024 | 16,128 | -0,16 | -0,99% | 16,128 | 16,128 | 16,128 | 1.150 |
30 Abr 2024 | 16,289 | -0,13 | -0,77% | 16,289 | 16,289 | 16,289 | 717 |
29 Abr 2024 | 16,415 | -0,01 | -0,04% | 16,298 | 16,485 | 16,17 | 773 |
26 Abr 2024 | 16,422 | 0,25 | 1,57% | 16,422 | 16,422 | 16,422 | 0 |
25 Abr 2024 | 16,168 | -0,17 | -1,04% | 16,168 | 16,168 | 16,168 | 0 |
24 Abr 2024 | 16,338 | -0,09 | -0,55% | 16,338 | 16,338 | 16,338 | 0 |
23 Abr 2024 | 16,428 | 0,13 | 0,80% | 16,428 | 16,428 | 16,428 | 2 |
22 Abr 2024 | 16,297 | 0,17 | 1,08% | 16,297 | 16,297 | 16,297 | 0 |
19 Abr 2024 | 16,123 | 0,06 | 0,40% | 16,123 | 16,123 | 16,123 | 2.227 |
18 Abr 2024 | 16,059 | 0,04 | 0,26% | 16,059 | 16,059 | 16,059 | 249 |
17 Abr 2024 | 16,017 | -0,16 | -0,96% | 16,154 | 16,227 | 16,016 | 965 |
16 Abr 2024 | 16,173 | -0,20 | -1,23% | 16,173 | 16,173 | 16,173 | 0 |
15 Abr 2024 | 16,374 | -0,03 | -0,20% | 16,374 | 16,374 | 16,374 | 1.135 |
12 Abr 2024 | 16,407 | -0,01 | -0,05% | 16,407 | 16,407 | 16,407 | 0 |
11 Abr 2024 | 16,416 | -0,11 | -0,65% | 16,416 | 16,416 | 16,416 | 0 |
10 Abr 2024 | 16,523 | 0,02 | 0,11% | 16,472 | 16,576 | 16,394 | 9.699 |
09 Abr 2024 | 16,505 | -0,01 | -0,03% | 16,505 | 16,505 | 16,505 | 1.871 |
08 Abr 2024 | 16,51 | 0,03 | 0,21% | 16,51 | 16,51 | 16,51 | 0 |
05 Abr 2024 | 16,476 | -0,14 | -0,81% | 16,476 | 16,476 | 16,476 | 727 |
04 Abr 2024 | 16,611 | 0,01 | 0,08% | 16,611 | 16,611 | 16,611 | 47.570 |
03 Abr 2024 | 16,598 | -0,06 | -0,34% | 16,598 | 16,598 | 16,598 | 1.020 |
02 Abr 2024 | 16,654 | -0,25 | -1,50% | 16,654 | 16,654 | 16,654 | 911 |
28 Mar 2024 | 16,907 | 0,22 | 1,32% | 16,92 | 16,995 | 16,834 | 6.391 |
27 Mar 2024 | 16,687 | 0,10 | 0,62% | 16,687 | 16,687 | 16,687 | 2.504 |
26 Mar 2024 | 16,585 | 0,00 | 0,00% | 16,585 | 16,585 | 16,585 | 1.000 |
25 Mar 2024 | 16,585 | -0,11 | -0,64% | 16,674 | 16,72 | 16,523 | 150 |
22 Mar 2024 | 16,692 | -0,10 | -0,61% | 16,692 | 16,692 | 16,692 | 0 |
21 Mar 2024 | 16,794 | 0,30 | 1,79% | 16,794 | 16,794 | 16,794 | 0 |
20 Mar 2024 | 16,498 | 0,08 | 0,46% | 16,498 | 16,498 | 16,498 | 0 |
19 Mar 2024 | 16,423 | -0,04 | -0,26% | 16,423 | 16,423 | 16,423 | 0 |
18 Mar 2024 | 16,465 | 0,14 | 0,86% | 16,465 | 16,465 | 16,465 | 0 |
15 Mar 2024 | 16,324 | -0,02 | -0,15% | 16,416 | 16,434 | 16,201 | 6 |
14 Mar 2024 | 16,348 | -0,16 | -0,96% | 16,348 | 16,348 | 16,348 | 0 |
13 Mar 2024 | 16,506 | 0,05 | 0,32% | 16,506 | 16,506 | 16,506 | 0 |
12 Mar 2024 | 16,454 | 0,09 | 0,57% | 16,454 | 16,454 | 16,454 | 0 |
11 Mar 2024 | 16,36 | 0,03 | 0,20% | 16,36 | 16,36 | 16,36 | 0 |
08 Mar 2024 | 16,327 | 0,07 | 0,42% | 16,327 | 16,327 | 16,327 | 0 |
07 Mar 2024 | 16,258 | -0,01 | -0,07% | 16,258 | 16,258 | 16,258 | 0 |
06 Mar 2024 | 16,27 | 0,05 | 0,33% | 16,206 | 16,354 | 16,14 | 17.442 |
05 Mar 2024 | 16,216 | -0,10 | -0,59% | 16,216 | 16,216 | 16,216 | 0 |
04 Mar 2024 | 16,312 | -0,06 | -0,39% | 16,332 | 16,332 | 16,309 | 3.097 |
01 Mar 2024 | 16,376 | 0,05 | 0,29% | 16,376 | 16,376 | 16,376 | 0 |
29 Fev 2024 | 16,328 | 0,03 | 0,21% | 16,304 | 16,351 | 16,232 | 185 |
28 Fev 2024 | 16,294 | 0,14 | 0,85% | 16,294 | 16,294 | 16,294 | 0 |
27 Fev 2024 | 16,156 | -0,07 | -0,41% | 16,216 | 16,272 | 16,049 | 862 |
26 Fev 2024 | 16,222 | -0,02 | -0,14% | 16,314 | 16,355 | 16,129 | 114 |