Cotação atual, histórico e gráfico do papel: MULT3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MULT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	0,25%	0,06	24,08	23,97	23,90	24,20	69M	10.335
16/05/2024	-0,12%	-0,03	24,02	24,40	23,87	24,44	102M	11.133
15/05/2024	1,69%	0,40	24,05	23,76	23,64	24,22	94M	14.748
14/05/2024	-0,08%	-0,02	23,65	23,81	23,52	23,90	46M	9.351
13/05/2024	0,08%	0,02	23,67	23,47	23,47	23,89	44M	8.434
10/05/2024	0,90%	0,21	23,65	23,55	23,45	23,99	130M	13.351
09/05/2024	-2,17%	-0,52	23,44	23,67	23,25	23,73	113M	14.187
08/05/2024	-0,46%	-0,11	23,96	23,90	23,57	23,97	91M	12.065
07/05/2024	-1,39%	-0,34	24,07	24,41	23,96	24,52	224M	23.059
06/05/2024	-0,77%	-0,19	24,41	24,45	24,15	24,63	137M	19.883
03/05/2024	4,99%	1,17	24,60	23,66	23,66	24,78	356M	34.226
02/05/2024	2,36%	0,54	23,43	23,20	23,08	23,62	222M	25.534
30/04/2024	-4,19%	-1,00	22,89	22,75	22,54	22,90	1.581M	21.320
29/04/2024	-0,46%	-0,11	23,89	24,01	23,74	24,17	114M	13.926
26/04/2024	4,03%	0,93	24,00	23,82	23,68	24,54	223M	26.308
25/04/2024	-3,19%	-0,76	23,07	23,71	22,72	23,81	183M	14.152
24/04/2024	-0,38%	-0,09	23,83	23,84	23,61	24,01	112M	13.218
23/04/2024	-0,50%	-0,12	23,92	23,76	23,58	24,06	109M	13.811
22/04/2024	-0,17%	-0,04	24,04	24,04	23,90	24,21	70M	14.414
19/04/2024	0,80%	0,19	24,08	24,05	23,95	24,40	144M	17.430
18/04/2024	-0,13%	-0,03	23,89	24,00	23,66	24,13	109M	11.703
17/04/2024	-0,58%	-0,14	23,92	24,25	23,89	24,31	146M	24.255
16/04/2024	-0,58%	-0,14	24,06	23,96	23,71	24,40	171M	30.078
15/04/2024	-1,79%	-0,44	24,20	24,60	23,91	24,69	243M	31.477
12/04/2024	-2,65%	-0,67	24,64	25,35	24,64	25,47	113M	22.392
11/04/2024	1,32%	0,33	25,31	24,90	24,80	25,64	240M	29.545
10/04/2024	-2,99%	-0,77	24,98	25,56	24,96	25,75	98M	20.695
09/04/2024	1,90%	0,48	25,75	25,30	25,21	25,75	100M	18.535
08/04/2024	1,53%	0,38	25,27	24,89	24,84	25,29	72M	15.706
05/04/2024	-0,36%	-0,09	24,89	24,97	24,74	25,01	107M	16.617
04/04/2024	-0,24%	-0,06	24,98	25,06	24,86	25,47	90M	22.250
03/04/2024	-0,83%	-0,21	25,04	25,27	24,68	25,27	117M	18.472
02/04/2024	-0,32%	-0,08	25,25	25,10	24,96	25,31	72M	13.416
01/04/2024	-1,02%	-0,26	25,33	25,74	25,13	25,74	91M	15.599
28/03/2024	-0,89%	-0,23	25,59	25,77	25,57	25,95	59M	11.662
27/03/2024	-1,45%	-0,38	25,82	26,00	25,59	26,22	92M	17.381
26/03/2024	1,00%	0,26	26,20	25,95	25,84	26,41	77M	14.321
25/03/2024	-0,61%	-0,16	25,94	25,97	25,87	26,13	54M	10.051
22/03/2024	-1,88%	-0,50	26,10	26,40	25,87	26,60	146M	27.958
21/03/2024	-0,67%	-0,18	26,60	27,00	26,48	27,05	87M	11.827
20/03/2024	2,29%	0,60	26,78	26,18	26,14	26,92	136M	27.908
19/03/2024	0,27%	0,07	26,18	26,22	25,97	26,28	69M	10.938
18/03/2024	0,69%	0,18	26,11	26,03	25,87	26,29	114M	15.102
15/03/2024	-1,78%	-0,47	25,93	26,48	25,93	26,48	149M	16.262
14/03/2024	0,38%	0,10	26,40	26,33	26,11	26,41	42M	8.044
13/03/2024	0,15%	0,04	26,30	26,16	26,09	26,42	106M	15.100
12/03/2024	0,84%	0,22	26,26	26,19	25,92	26,26	56M	12.732
11/03/2024	-0,27%	-0,07	26,04	26,04	25,95	26,28	56M	11.848
08/03/2024	0,42%	0,11	26,11	25,68	25,67	26,30	160M	41.347
07/03/2024	-0,31%	-0,08	26,00	26,07	25,66	26,11	57M	10.574
06/03/2024	0,19%	0,05	26,08	26,02	25,92	26,26	107M	19.122
05/03/2024	0,15%	0,04	26,03	25,99	25,86	26,30	83M	15.174
04/03/2024	-0,38%	-0,10	25,99	26,20	25,67	26,20	85M	16.126
01/03/2024	-1,21%	-0,32	26,09	26,42	25,85	26,46	86M	17.568
29/02/2024	1,30%	0,34	26,41	25,99	25,83	26,43	103M	20.561
28/02/2024	-0,99%	-0,26	26,07	26,25	25,50	26,40	164M	29.242
27/02/2024	1,70%	0,44	26,33	26,00	25,89	26,33	110M	22.262
26/02/2024	0,27%	0,07	25,89	25,71	25,66	26,10	89M	19.308
23/02/2024	0,98%	0,25	25,82	25,57	25,39	25,90	211M	36.739
22/02/2024	-0,39%	-0,10	25,57	25,78	25,44	25,87	183M	31.649
21/02/2024	-1,27%	-0,33	25,67	25,91	25,51	26,18	164M	29.697
20/02/2024	0,70%	0,18	26,00	25,76	25,69	26,30	134M	28.287
19/02/2024	-0,31%	-0,08	25,82	25,90	25,62	25,96	82M	19.021
16/02/2024	0,82%	0,21	25,90	25,83	25,35	25,90	174M	28.043
15/02/2024	-1,00%	-0,26	25,69	26,00	25,53	26,10	119M	25.093
14/02/2024	-1,82%	-0,48	25,95	26,43	25,76	26,43	104M	19.069
09/02/2024	-3,01%	-0,82	26,43	27,31	26,09	27,31	188M	29.292
08/02/2024	-2,22%	-0,62	27,25	27,95	27,06	28,05	116M	20.225
07/02/2024	0,61%	0,17	27,87	27,70	27,56	28,12	69M	16.202
06/02/2024	1,09%	0,30	27,70	27,33	27,33	27,88	53M	12.718
05/02/2024	0,51%	0,14	27,40	27,26	26,99	27,58	82M	20.534
02/02/2024	-2,26%	-0,63	27,26	27,89	26,95	28,11	160M	29.899
01/02/2024	0,11%	0,03	27,89	27,78	27,50	28,08	104M	22.698
31/01/2024	-0,07%	-0,02	27,86	27,88	27,80	28,46	98M	19.176
30/01/2024	-0,96%	-0,27	27,88	28,15	27,76	28,35	74M	15.245
29/01/2024	-0,14%	-0,04	28,15	28,20	27,94	28,37	75M	13.636
26/01/2024	1,59%	0,44	28,19	27,75	27,71	28,36	104M	19.512
25/01/2024	1,43%	0,39	27,75	27,76	27,59	27,89	84M	17.993
24/01/2024	-1,30%	-0,36	27,36	27,99	27,19	28,40	73M	15.025
23/01/2024	1,91%	0,52	27,72	27,24	27,23	27,82	67M	15.738
22/01/2024	-1,56%	-0,43	27,20	27,75	26,97	27,75	98M	19.262
19/01/2024	0,22%	0,06	27,63	27,52	26,94	27,74	103M	19.072
18/01/2024	-1,04%	-0,29	27,57	27,84	27,54	27,99	61M	13.038
17/01/2024	-0,43%	-0,12	27,86	27,74	27,65	28,07	78M	20.177
16/01/2024	-2,34%	-0,67	27,98	28,50	27,84	28,57	111M	24.435
15/01/2024	-1,34%	-0,39	28,65	28,89	28,54	28,95	41M	10.022
12/01/2024	0,83%	0,24	29,04	28,79	28,42	29,28	97M	19.765
11/01/2024	1,44%	0,41	28,80	28,39	28,18	28,89	99M	20.823
10/01/2024	-0,32%	-0,09	28,39	28,48	28,22	28,76	60M	13.361
09/01/2024	1,06%	0,30	28,48	27,99	27,97	28,66	64M	15.630
08/01/2024	0,90%	0,25	28,18	27,93	27,70	28,18	67M	14.358
05/01/2024	0,47%	0,13	27,93	27,69	27,57	28,12	42M	9.538
04/01/2024	-0,89%	-0,25	27,80	28,00	27,42	28,04	59M	10.030
03/01/2024	0,65%	0,18	28,05	27,86	27,71	28,25	58M	10.333
02/01/2024	-1,94%	-0,55	27,87	27,94	27,65	28,20	86M	9.617
28/12/2023	-0,04%	-0,01	28,42	28,27	28,27	28,53	49M	7.107
27/12/2023	-0,18%	-0,05	28,43	28,50	28,09	28,59	58M	7.888
26/12/2023	-0,35%	-0,10	28,48	28,61	28,32	28,87	57M	10.506
22/12/2023	-0,94%	-0,27	28,58	28,85	28,55	29,12	106M	13.196
21/12/2023	0,52%	0,15	28,85	28,88	28,77	29,16	56M	10.314
20/12/2023	-0,38%	-0,11	28,70	28,84	28,62	29,15	64M	12.378
19/12/2023	0,35%	0,10	28,81	28,71	28,55	28,99	56M	10.059
18/12/2023	-0,73%	-0,21	28,71	28,90	28,60	29,29	59M	8.786
15/12/2023	0,70%	0,20	28,92	28,72	28,52	28,96	77M	11.331
14/12/2023	2,17%	0,61	28,72	28,49	28,44	29,19	125M	19.593
13/12/2023	1,92%	0,53	28,11	27,60	27,50	28,49	67M	9.920
12/12/2023	-0,18%	-0,05	27,58	27,63	27,56	27,79	37M	6.245
11/12/2023	0,33%	0,09	27,63	27,55	27,19	27,77	57M	9.386
08/12/2023	-0,18%	-0,05	27,54	27,71	27,32	27,79	68M	13.686
07/12/2023	1,17%	0,32	27,59	27,35	27,35	27,79	34M	8.102
06/12/2023	-1,23%	-0,34	27,27	27,61	27,25	27,97	54M	9.085
05/12/2023	-0,11%	-0,03	27,61	27,79	27,51	28,07	74M	15.139
04/12/2023	-0,32%	-0,09	27,64	27,65	27,48	27,85	37M	8.730
01/12/2023	1,99%	0,54	27,73	27,19	26,96	27,92	158M	24.490
30/11/2023	1,04%	0,28	27,19	26,92	26,79	27,57	57M	9.822
29/11/2023	0,30%	0,08	26,91	26,84	26,66	27,20	92M	13.807
28/11/2023	0,30%	0,08	26,83	26,82	26,62	27,05	49M	11.586
27/11/2023	-1,69%	-0,46	26,75	27,13	26,60	27,34	82M	16.793
24/11/2023	-0,62%	-0,17	27,21	27,37	26,93	27,60	67M	11.334
23/11/2023	2,28%	0,61	27,38	26,76	26,72	27,51	62M	9.917
22/11/2023	-0,41%	-0,11	26,77	26,87	26,60	27,42	82M	17.838
21/11/2023	-0,99%	-0,27	26,88	26,95	26,64	27,08	54M	11.274
20/11/2023	1,15%	0,31	27,15	26,84	26,83	27,38	43M	9.897
17/11/2023	-0,89%	-0,24	26,84	27,03	26,65	27,24	93M	23.299
16/11/2023	3,04%	0,80	27,08	26,28	26,28	27,20	117M	28.020
14/11/2023	1,43%	0,37	26,28	25,96	25,81	26,84	181M	34.312
13/11/2023	-0,27%	-0,07	25,91	25,80	25,67	26,07	62M	9.992
10/11/2023	0,62%	0,16	25,98	26,11	25,98	26,43	72M	15.636
09/11/2023	-1,56%	-0,41	25,82	26,23	25,77	26,51	101M	14.317
08/11/2023	-0,27%	-0,07	26,23	26,30	26,09	26,56	36M	8.748
07/11/2023	2,53%	0,65	26,30	25,68	25,53	26,48	68M	12.804
06/11/2023	0,00%	0,00	25,65	25,65	25,46	25,80	61M	10.457
03/11/2023	2,85%	0,71	25,65	25,44	25,25	25,73	96M	20.438
01/11/2023	-	-	24,94	24,93	24,71	25,29	83M	18.874

Date,Open,High,Low,Close,Volume
17-May-24,23.97,24.20,23.90,24.08,68904029
16-May-24,24.40,24.44,23.87,24.02,102004850
15-May-24,23.76,24.22,23.64,24.05,94178990
14-May-24,23.81,23.90,23.52,23.65,46204223
13-May-24,23.47,23.89,23.47,23.67,43719282
10-May-24,23.55,23.99,23.45,23.65,130496622
09-May-24,23.67,23.73,23.25,23.44,112748952
08-May-24,23.90,23.97,23.57,23.96,90729685
07-May-24,24.41,24.52,23.96,24.07,223859525
06-May-24,24.45,24.63,24.15,24.41,137317761
03-May-24,23.66,24.78,23.66,24.60,356240164
02-May-24,23.20,23.62,23.08,23.43,222190422
30-Apr-24,22.75,22.90,22.54,22.89,1580521985
29-Apr-24,24.01,24.17,23.74,23.89,114167763
26-Apr-24,23.82,24.54,23.68,24.00,223433518
25-Apr-24,23.71,23.81,22.72,23.07,182663465
24-Apr-24,23.84,24.01,23.61,23.83,111643561
23-Apr-24,23.76,24.06,23.58,23.92,108672687
22-Apr-24,24.04,24.21,23.90,24.04,69984099
19-Apr-24,24.05,24.40,23.95,24.08,143924482
18-Apr-24,24.00,24.13,23.66,23.89,108890877
17-Apr-24,24.25,24.31,23.89,23.92,145515705
16-Apr-24,23.96,24.40,23.71,24.06,171252994
15-Apr-24,24.60,24.69,23.91,24.20,243108289
12-Apr-24,25.35,25.47,24.64,24.64,112813435
11-Apr-24,24.90,25.64,24.80,25.31,239586367
10-Apr-24,25.56,25.75,24.96,24.98,97756270
09-Apr-24,25.30,25.75,25.21,25.75,99703905
08-Apr-24,24.89,25.29,24.84,25.27,71756908
05-Apr-24,24.97,25.01,24.74,24.89,107159948
04-Apr-24,25.06,25.47,24.86,24.98,90428163
03-Apr-24,25.27,25.27,24.68,25.04,117099250
02-Apr-24,25.10,25.31,24.96,25.25,71589368
01-Apr-24,25.74,25.74,25.13,25.33,90696527
28-Mar-24,25.77,25.95,25.57,25.59,59274550
27-Mar-24,26.00,26.22,25.59,25.82,92474166
26-Mar-24,25.95,26.41,25.84,26.20,77135633
25-Mar-24,25.97,26.13,25.87,25.94,53534353
22-Mar-24,26.40,26.60,25.87,26.10,146188680
21-Mar-24,27.00,27.05,26.48,26.60,87264138
20-Mar-24,26.18,26.92,26.14,26.78,135826358
19-Mar-24,26.22,26.28,25.97,26.18,68916361
18-Mar-24,26.03,26.29,25.87,26.11,114070202
15-Mar-24,26.48,26.48,25.93,25.93,149232897
14-Mar-24,26.33,26.41,26.11,26.40,41963825
13-Mar-24,26.16,26.42,26.09,26.30,105887971
12-Mar-24,26.19,26.26,25.92,26.26,56340468
11-Mar-24,26.04,26.28,25.95,26.04,56127254
08-Mar-24,25.68,26.30,25.67,26.11,159655996
07-Mar-24,26.07,26.11,25.66,26.00,56594827
06-Mar-24,26.02,26.26,25.92,26.08,107308389
05-Mar-24,25.99,26.30,25.86,26.03,82564953
04-Mar-24,26.20,26.20,25.67,25.99,85470805
01-Mar-24,26.42,26.46,25.85,26.09,85665920
29-Feb-24,25.99,26.43,25.83,26.41,103039398
28-Feb-24,26.25,26.40,25.50,26.07,163549262
27-Feb-24,26.00,26.33,25.89,26.33,110374812
26-Feb-24,25.71,26.10,25.66,25.89,88753612
23-Feb-24,25.57,25.90,25.39,25.82,210514686
22-Feb-24,25.78,25.87,25.44,25.57,183354457
21-Feb-24,25.91,26.18,25.51,25.67,164097303
20-Feb-24,25.76,26.30,25.69,26.00,134435380
19-Feb-24,25.90,25.96,25.62,25.82,81970869
16-Feb-24,25.83,25.90,25.35,25.90,173756141
15-Feb-24,26.00,26.10,25.53,25.69,118526621
14-Feb-24,26.43,26.43,25.76,25.95,104220095
09-Feb-24,27.31,27.31,26.09,26.43,188129159
08-Feb-24,27.95,28.05,27.06,27.25,115905708
07-Feb-24,27.70,28.12,27.56,27.87,68699995
06-Feb-24,27.33,27.88,27.33,27.70,53454546
05-Feb-24,27.26,27.58,26.99,27.40,81854624
02-Feb-24,27.89,28.11,26.95,27.26,159758568
01-Feb-24,27.78,28.08,27.50,27.89,103729307
31-Jan-24,27.88,28.46,27.80,27.86,98470589
30-Jan-24,28.15,28.35,27.76,27.88,74269201
29-Jan-24,28.20,28.37,27.94,28.15,75093576
26-Jan-24,27.75,28.36,27.71,28.19,104165442
25-Jan-24,27.76,27.89,27.59,27.75,83566389
24-Jan-24,27.99,28.40,27.19,27.36,72560264
23-Jan-24,27.24,27.82,27.23,27.72,66614048
22-Jan-24,27.75,27.75,26.97,27.20,97558786
19-Jan-24,27.52,27.74,26.94,27.63,103256343
18-Jan-24,27.84,27.99,27.54,27.57,61149494
17-Jan-24,27.74,28.07,27.65,27.86,77766076
16-Jan-24,28.50,28.57,27.84,27.98,111286959
15-Jan-24,28.89,28.95,28.54,28.65,41212561
12-Jan-24,28.79,29.28,28.42,29.04,97429992
11-Jan-24,28.39,28.89,28.18,28.80,98628956
10-Jan-24,28.48,28.76,28.22,28.39,59659702
09-Jan-24,27.99,28.66,27.97,28.48,63647809
08-Jan-24,27.93,28.18,27.70,28.18,67308664
05-Jan-24,27.69,28.12,27.57,27.93,42274780
04-Jan-24,28.00,28.04,27.42,27.80,59078088
03-Jan-24,27.86,28.25,27.71,28.05,58136037
02-Jan-24,27.94,28.20,27.65,27.87,85748376
28-Dec-23,28.27,28.53,28.27,28.42,48932923
27-Dec-23,28.50,28.59,28.09,28.43,58387346
26-Dec-23,28.61,28.87,28.32,28.48,56713632
22-Dec-23,28.85,29.12,28.55,28.58,105534650
21-Dec-23,28.88,29.16,28.77,28.85,55775959
20-Dec-23,28.84,29.15,28.62,28.70,63740709
19-Dec-23,28.71,28.99,28.55,28.81,55991569
18-Dec-23,28.90,29.29,28.60,28.71,58980428
15-Dec-23,28.72,28.96,28.52,28.92,76975300
14-Dec-23,28.49,29.19,28.44,28.72,125298787
13-Dec-23,27.60,28.49,27.50,28.11,66710956
12-Dec-23,27.63,27.79,27.56,27.58,37018946
11-Dec-23,27.55,27.77,27.19,27.63,57481048
08-Dec-23,27.71,27.79,27.32,27.54,68364185
07-Dec-23,27.35,27.79,27.35,27.59,33864711
06-Dec-23,27.61,27.97,27.25,27.27,53765090
05-Dec-23,27.79,28.07,27.51,27.61,74432292
04-Dec-23,27.65,27.85,27.48,27.64,36888788
01-Dec-23,27.19,27.92,26.96,27.73,157509461
30-Nov-23,26.92,27.57,26.79,27.19,56656761
29-Nov-23,26.84,27.20,26.66,26.91,92380559
28-Nov-23,26.82,27.05,26.62,26.83,49020403
27-Nov-23,27.13,27.34,26.60,26.75,81564207
24-Nov-23,27.37,27.60,26.93,27.21,67008302
23-Nov-23,26.76,27.51,26.72,27.38,61699619
22-Nov-23,26.87,27.42,26.60,26.77,81749111
21-Nov-23,26.95,27.08,26.64,26.88,54225715
20-Nov-23,26.84,27.38,26.83,27.15,43274882
17-Nov-23,27.03,27.24,26.65,26.84,93274551
16-Nov-23,26.28,27.20,26.28,27.08,116626220
14-Nov-23,25.96,26.84,25.81,26.28,180896274
13-Nov-23,25.80,26.07,25.67,25.91,61630261
10-Nov-23,26.11,26.43,25.98,25.98,72096185
09-Nov-23,26.23,26.51,25.77,25.82,100886687
08-Nov-23,26.30,26.56,26.09,26.23,36335734
07-Nov-23,25.68,26.48,25.53,26.30,68134250
06-Nov-23,25.65,25.80,25.46,25.65,60654792
03-Nov-23,25.44,25.73,25.25,25.65,96070925
01-Nov-23,24.93,25.29,24.71,24.94,82667315

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MULT3