MOTV3.SA
Motiva S.A.$14.15
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Motiva S.A.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 14.02 | 14.35 | 14.02 | 14.15 | 14.15 | 14.15 | 0.00% | 10,538,400 |
| Jun 01, 2026 | 14.19 | 14.24 | 13.98 | 14.13 | 14.13 | 14.13 | 0.00% | 11,119,600 |
| May 29, 2026 | 14.09 | 14.24 | 13.76 | 14.11 | 14.11 | 14.11 | 0.00% | 21,315,900 |
| May 28, 2026 | 14.49 | 14.57 | 14.13 | 14.13 | 14.13 | 14.13 | 0.00% | 9,356,200 |
| May 27, 2026 | 14.71 | 14.81 | 14.29 | 14.33 | 14.33 | 14.33 | 0.00% | 5,348,200 |
| May 26, 2026 | 14.62 | 14.69 | 14.42 | 14.51 | 14.51 | 14.51 | 0.00% | 4,816,900 |
| May 25, 2026 | 14.68 | 14.86 | 14.63 | 14.71 | 14.71 | 14.71 | 0.00% | 2,422,300 |
| May 22, 2026 | 14.80 | 14.98 | 14.42 | 14.50 | 14.50 | 14.50 | 0.00% | 10,684,600 |
| May 21, 2026 | 15.01 | 15.15 | 14.85 | 15.00 | 15.00 | 15.00 | 0.00% | 7,297,800 |
| May 20, 2026 | 14.81 | 15.41 | 14.79 | 15.23 | 15.23 | 15.23 | 0.00% | 7,195,100 |
| May 19, 2026 | 14.38 | 14.73 | 14.38 | 14.68 | 14.68 | 14.68 | 0.00% | 11,659,000 |
| May 18, 2026 | 14.58 | 14.83 | 14.55 | 14.74 | 14.74 | 14.74 | 0.00% | 11,190,400 |
| May 15, 2026 | 14.43 | 14.80 | 14.33 | 14.71 | 14.71 | 14.71 | 0.00% | 15,081,000 |
| May 14, 2026 | 14.72 | 14.89 | 14.72 | 14.76 | 14.76 | 14.76 | 0.00% | 4,094,700 |
| May 13, 2026 | 15.04 | 15.23 | 14.64 | 14.67 | 14.67 | 14.67 | 0.00% | 12,946,500 |
| May 12, 2026 | 15.32 | 15.45 | 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | 6,714,000 |
| May 11, 2026 | 15.72 | 15.87 | 15.31 | 15.45 | 15.45 | 15.45 | 0.00% | 9,845,600 |
| May 08, 2026 | 15.96 | 16.08 | 15.77 | 15.87 | 15.87 | 15.87 | 0.00% | 5,703,400 |
| May 07, 2026 | 15.83 | 15.96 | 15.61 | 15.67 | 15.67 | 15.67 | 0.00% | 9,526,300 |
| Apr 10, 2026 | 16.74 | 17.14 | 16.64 | 16.95 | 16.95 | 16.95 | 0.00% | 9,626,100 |
| Apr 09, 2026 | 16.52 | 16.70 | 16.38 | 16.70 | 16.70 | 16.70 | 0.00% | 18,787,800 |
| Apr 08, 2026 | 16.70 | 17.30 | 16.36 | 16.44 | 16.44 | 16.44 | 0.00% | 19,883,100 |
| Apr 07, 2026 | 16.05 | 16.13 | 15.88 | 16.01 | 16.01 | 16.01 | 0.00% | 6,176,200 |
| Apr 06, 2026 | 16.19 | 16.26 | 15.89 | 16.08 | 16.08 | 16.08 | 0.00% | 15,916,700 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.