Stock listing
B3:MOVI3F Movida Participacoes SA Ações
Brazilian listing (B3) of Movida Participacoes SA · home listing B3:MOVI3
Follow Movida Participacoes SA into a list and get an email when it puts out news.
Home listing price · BMFBOVESPA:MOVI3
17.02 BRL -0.48 (-2.7%)
Close on Oct 14, 2026 · This listing has no price on 6ix; the price shown is the home listing's, BMFBOVESPA:MOVI3
- Day range
- 15.76 – 17.38 BRLOct 14, 2026
- Volume
- 18.45M sharesOct 14, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:MOVI3 · Home | 17.02 BRL | -0.48 (-2.7%) | 18,447,800 | 16.70 | 17.38 | 15.76 | 17.50 | Close on Oct 14, 2026 |
Daily closes
Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:MOVI3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 17.02 | -0.48 | -2.7% | 16.70 | 17.38 | 15.76 | 18,447,800 | |
| 17.50 | -1.44 | -7.6% | 18.15 | 18.20 | 16.85 | 27,016,000 | |
| 18.94 | +2.21 | +13.2% | 17.18 | 19.41 | 17.15 | 24,288,100 | |
| 16.73 | +1.83 | +12.3% | 14.76 | 17.30 | 14.74 | 25,650,100 | |
| 14.90 | +0.46 | +3.2% | 14.36 | 15.38 | 14.36 | 21,241,500 | |
| 14.44 | +0.94 | +7.0% | 13.56 | 14.62 | 13.47 | 14,194,200 | |
| 13.50 | +2.65 | +24.4% | 12.64 | 13.88 | 12.40 | 32,949,900 | |
| 10.85 | +0.71 | +7.0% | 10.37 | 11.03 | 10.00 | 48,875,600 | |
| 10.14 | +0.14 | +1.4% | 10.01 | 10.44 | 9.74 | 32,522,500 | |
| 10.00 | +0.66 | +7.1% | 9.62 | 10.09 | 9.35 | 13,560,800 | |
| 9.34 | +0.40 | +4.5% | 8.94 | 9.34 | 8.93 | 9,772,600 | |
| 8.94 | -0.11 | -1.2% | 8.94 | 9.07 | 8.71 | 8,579,900 | |
| 9.05 | +0.13 | +1.5% | 8.89 | 9.19 | 8.62 | 6,886,900 | |
| 8.92 | +0.33 | +3.8% | 8.65 | 8.99 | 8.35 | 11,781,000 | |
| 8.59 | +0.15 | +1.8% | 8.35 | 8.92 | 8.31 | 10,967,200 | |
| 8.44 | -0.01 | -0.1% | 8.31 | 8.55 | 8.22 | 7,629,800 | |
| 8.45 | +0.56 | +7.1% | 8.05 | 8.48 | 8.02 | 6,627,600 | |
| 7.89 | -0.12 | -1.5% | 7.93 | 8.00 | 7.75 | 5,336,800 | |
| 8.01 | +0.01 | +0.1% | 8.08 | 8.13 | 7.76 | 5,730,300 | |
| 8.00 | +0.16 | +2.0% | 7.85 | 8.17 | 7.82 | 7,100,800 | |
| 7.84 | +0.04 | +0.5% | 7.86 | 8.00 | 7.72 | 5,047,000 | |
| 7.80 | -0.18 | -2.3% | 7.73 | 7.89 | 7.63 | 4,910,600 | |
| 7.98 | -0.12 | -1.5% | 8.16 | 8.22 | 7.84 | 5,581,500 | |
| 8.10 | +0.37 | +4.8% | 7.69 | 8.22 | 7.51 | 8,312,200 | |
| 7.73 | -0.48 | -5.8% | 8.05 | 8.07 | 7.66 | 5,973,000 | |
| 8.21 | +0.10 | +1.2% | 8.39 | 8.41 | 8.16 | 7,484,500 | |
| 8.11 | +0.35 | +4.5% | 7.69 | 8.20 | 7.61 | 6,853,300 | |
| 7.76 | -0.11 | -1.4% | 8.13 | 8.23 | 7.76 | 6,124,300 | |
| 7.87 | +0.61 | +8.4% | 7.32 | 7.92 | 7.10 | 8,566,600 | |
| 7.26 | -0.04 | -0.5% | 7.31 | 7.45 | 7.15 | 8,313,100 | |
| 7.30 | +0.32 | +4.6% | 7.18 | 7.53 | 7.10 | 8,008,000 | |
| 6.98 | -0.23 | -3.2% | 7.26 | 7.32 | 6.89 | 4,667,500 | |
| 7.21 | +0.02 | +0.3% | 7.16 | 7.29 | 7.10 | 3,443,500 | |
| 7.19 | -0.23 | -3.1% | 7.40 | 7.57 | 7.19 | 5,232,600 | |
| 7.42 | +0.39 | +5.5% | 7.01 | 7.42 | 7.01 | 6,118,700 | |
| 7.03 | -0.09 | -1.3% | 7.06 | 7.14 | 6.94 | 3,810,500 | |
| 7.12 | +0.62 | +9.5% | 6.57 | 7.12 | 6.53 | 6,554,000 | |
| 6.50 | -0.22 | -3.3% | 6.67 | 6.74 | 6.44 | 4,602,500 | |
| 6.72 | +0.14 | +2.1% | 6.77 | 6.96 | 6.66 | 3,440,100 | |
| 6.58 | -0.02 | -0.3% | 6.60 | 6.79 | 6.56 | 3,129,100 | |
| 6.60 | -0.19 | -2.8% | 6.75 | 6.82 | 6.56 | 4,395,400 | |
| 6.79 | -0.12 | -1.7% | 6.86 | 6.88 | 6.69 | 4,780,900 | |
| 6.91 | +0.03 | +0.4% | 6.89 | 7.14 | 6.85 | 5,754,400 | |
| 6.88 | +0.02 | +0.3% | 6.88 | 6.94 | 6.64 | 7,435,000 | |
| 6.86 | -0.59 | -7.9% | 7.66 | 7.71 | 6.81 | 13,115,400 | |
| 7.45 | -0.31 | -4.0% | 7.78 | 7.78 | 7.39 | 4,048,800 | |
| 7.76 | +0.05 | +0.6% | 7.83 | 7.85 | 7.50 | 3,863,000 | |
| 7.71 | -0.25 | -3.1% | 7.91 | 7.91 | 7.69 | 4,375,500 | |
| 7.96 | +0.26 | +3.4% | 7.84 | 8.09 | 7.77 | 3,935,300 | |
| 7.70 | +0.109 | +1.4% | 7.779 | 7.938 | 7.64 | 4,022,417 | |
| 7.591 | -0.228 | -2.9% | 7.908 | 8.027 | 7.472 | 6,900,684 | |
| 7.819 | -0.109 | -1.4% | 7.928 | 7.928 | 7.571 | 3,568,808 | |
| 7.928 | +0.018 | +0.2% | 7.898 | 8.037 | 7.879 | 2,426,370 | |
| 7.91 | -0.21 | -2.6% | 8.05 | 8.13 | 7.81 | 2,771,200 | |
| 8.12 | -0.13 | -1.6% | 8.49 | 8.60 | 8.12 | 3,751,800 | |
| 8.25 | +0.31 | +3.9% | 8.04 | 8.25 | 8.00 | 3,427,400 | |
| 7.94 | +0.11 | +1.4% | 7.75 | 8.06 | 7.72 | 3,499,500 | |
| 7.83 | -0.22 | -2.7% | 7.98 | 8.04 | 7.83 | 3,083,000 | |
| 8.05 | +0.05 | +0.6% | 8.02 | 8.13 | 7.87 | 6,015,800 | |
| 8.00 | -0.61 | -7.1% | 8.61 | 8.64 | 8.00 | 8,070,300 | |
| 8.61 | -0.06 | -0.7% | 8.67 | 8.79 | 8.55 | 3,116,800 | |
| 8.67 | -0.05 | -0.6% | 8.74 | 9.01 | 8.55 | 5,037,700 | |
| 8.72 | +0.01 | +0.1% | 9.19 | 9.25 | 8.66 | 8,387,800 | |
| 8.71 | -0.11 | -1.2% | 8.78 | 8.85 | 8.66 | 4,224,100 | |
| 8.82 | +0.06 | +0.7% | 8.82 | 8.86 | 8.68 | 2,279,500 |
- Ticker
- B3:MOVI3F
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · May 8, 2026
Notice to Shareholders - Result Of The Subscription Of Remaining Shares
Latest news
Movida Participacoes SA on 6ix
- News releases
- 10 in the last 12 months · 11 in all · newest May 8, 2026 · oldest 2025
Where Movida Participacoes SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:MOVI3 · Home listing | B3 | Brazil | BRL |
| B3:MOVI3F · This page | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Movida Participacoes SA.