B3 · MOVI3 · stock
Movida Participações S.A. (MOVI3) stock price history
Every B3 trading session of Movida Participações S.A. from May 24, 2017 to Sep 29, 2026: 2,332 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOVI3 adjusted close, 2017 to 2026
- R$17.85
- All time high, 2021
- R$14.97
- 52 week high, R$6.44 low
- 2,332
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MOVI3 key facts
- Movida Participações S.A. (MOVI3) closed at R$9.34 on Sep 29, 2026 on B3.
- MOVI3's all time high close is R$17.85, set on Jul 29, 2021; its all time low close is R$3.08 on Jan 13, 2025.
- MOVI3's 52 week range is R$6.44 to R$14.97.
- MOVI3 returned +9.8% over the year to Sep 29, 2026 and -31.1% over five years.
- Since May 24, 2017 MOVI3 returned +45%, +4.1% a year compounded.
- MOVI3's deepest drawdown was -82.7% from Jul 29, 2021 to Jan 13, 2025.
- DataCedar holds 2,332 daily sessions of MOVI3 history from May 24, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOVI3 price chart, 2017 to 2026
MOVI3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.8% |
| 3 months | -2.5% |
| 6 months | -23.4% |
| Year to date | -4.3% |
| 1 year | +9.8% |
| 3 years | -11.2% |
| 5 years | -31.1% |
| 10 years | n/a |
| Since May 24, 2017 | +45.3% |
| Compound annual growth, 9.3 years | +4.1% |
MOVI3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$17.85 on Jul 29, 2021
- All time low close
- R$3.08 on Jan 13, 2025
- 52 week high
- R$14.97 on Feb 24, 2026
- 52 week low
- R$6.44 on Aug 20, 2026
- Deepest drawdown
- -82.7% from Jul 29, 2021 to Jan 13, 2025, not yet recovered
- Best single session
- +17.0% on Mar 25, 2020
- Worst single session
- -21.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 61.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +199%
- Worst calendar year
- 2024, -69%
MOVI3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 24, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.80 | R$14.97 | R$6.44 | R$9.34 | -4.3% | 1B | 186 |
| 2025 | R$3.22 | R$12.86 | R$3.05 | R$9.76 | +198.5% | 1.4B | 250 |
| 2024 | R$10.48 | R$10.58 | R$3.09 | R$3.27 | -68.9% | 1.2B | 251 |
| 2023 | R$6.58 | R$12.64 | R$5.29 | R$10.53 | +57.8% | 1B | 248 |
| 2022 | R$12.60 | R$15.51 | R$5.44 | R$6.67 | -46.5% | 757.6M | 250 |
| 2021 | R$15.96 | R$18.34 | R$11.43 | R$12.47 | -21.4% | 594M | 247 |
| 2020 | R$14.65 | R$17.34 | R$5.44 | R$15.87 | +8.7% | 755.2M | 248 |
| 2019 | R$6.40 | R$14.74 | R$6.34 | R$14.60 | +128.2% | 368.7M | 248 |
| 2018 | R$5.00 | R$6.47 | R$3.57 | R$6.40 | +28.1% | 219.4M | 246 |
| 2017 | R$6.07 | R$7.69 | R$4.49 | R$5.00 | n/a | 196M | 158 |
MOVI3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.34 | +27.9% |
| August 2026 | R$7.30 | -6.6% |
| July 2026 | R$7.82 | -16.7% |
| June 2026 | R$9.39 | -1.3% |
| May 2026 | R$9.51 | -21.7% |
| April 2026 | R$12.14 | -6.0% |
| March 2026 | R$12.91 | -12.8% |
| February 2026 | R$14.81 | +19.0% |
| January 2026 | R$12.45 | +27.6% |
| December 2025 | R$9.76 | -10.2% |
| November 2025 | R$10.87 | +43.2% |
| October 2025 | R$7.59 | -8.6% |
About the MOVI3 data
Daily bars. 2,332 sessions from May 24, 2017 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOVI3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
MOVI3 share price history
