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
02/04/2026	-1,51%	-0,49	32,00	31,51	31,40	32,35	70M	10.839
01/04/2026	2,14%	0,68	32,49	32,02	32,01	33,02	152M	20.364
31/03/2026	3,75%	1,15	31,81	31,16	30,73	31,88	126M	18.854
30/03/2026	0,86%	0,26	30,66	30,64	30,26	30,84	112M	15.733
27/03/2026	-1,27%	-0,39	30,40	30,81	30,25	30,88	105M	13.485
26/03/2026	-3,08%	-0,98	30,79	31,04	30,79	31,61	94M	12.956
25/03/2026	1,70%	0,53	31,77	31,63	31,38	31,92	100M	15.159

24/03/2026	-0,79%	-0,25	31,24	31,50	30,75	31,50	87M	11.458
23/03/2026	5,25%	1,57	31,49	30,24	30,24	31,55	124M	18.282
20/03/2026	-2,76%	-0,85	29,92	30,45	29,71	30,67	104M	14.261
19/03/2026	0,49%	0,15	30,77	29,70	29,66	30,99	66M	13.341
18/03/2026	-0,75%	-0,23	30,62	30,48	30,48	31,19	81M	13.336
17/03/2026	0,65%	0,20	30,85	30,61	30,49	31,36	103M	14.290
16/03/2026	2,44%	0,73	30,65	30,44	30,29	31,06	102M	16.505
13/03/2026	-3,39%	-1,05	29,92	31,14	29,68	31,41	187M	17.022
12/03/2026	-3,13%	-1,00	30,97	31,49	30,90	31,78	130M	16.399
11/03/2026	-1,17%	-0,38	31,97	31,98	31,80	32,88	121M	14.473
10/03/2026	-0,25%	-0,08	32,35	32,67	32,29	33,24	168M	21.408
09/03/2026	1,57%	0,50	32,43	31,72	31,38	32,67	117M	15.511
06/03/2026	-1,45%	-0,47	31,93	32,16	31,46	32,57	209M	22.232
05/03/2026	-3,66%	-1,23	32,40	33,30	32,38	33,67	139M	17.248
04/03/2026	1,75%	0,58	33,63	33,35	33,12	33,90	83M	12.501
03/03/2026	-3,11%	-1,06	33,05	32,51	32,38	33,68	223M	26.484
02/03/2026	-3,10%	-1,09	34,11	34,59	33,95	34,99	250M	15.801
27/02/2026	-1,68%	-0,60	35,20	35,41	34,99	35,70	195M	18.045
26/02/2026	2,67%	0,93	35,80	35,26	34,96	35,96	157M	18.733
25/02/2026	0,06%	0,02	34,87	35,00	34,59	35,35	195M	17.433
24/02/2026	2,35%	0,80	34,85	34,17	34,09	34,87	161M	23.327
23/02/2026	-0,26%	-0,09	34,05	34,17	33,76	34,20	104M	10.114
20/02/2026	0,56%	0,19	34,14	33,95	33,57	34,42	190M	17.718
19/02/2026	2,44%	0,81	33,95	33,34	33,06	34,05	144M	15.199
18/02/2026	1,10%	0,36	33,14	32,95	32,70	33,35	82M	12.103
13/02/2026	-1,56%	-0,52	32,78	32,96	32,27	33,17	204M	21.566
12/02/2026	-	-	33,30	33,64	33,10	33,92	111M	13.373

Date,Open,High,Low,Close,Volume
02-Apr-26,31.51,32.35,31.40,32.00,69509376
01-Apr-26,32.02,33.02,32.01,32.49,151798671
31-Mar-26,31.16,31.88,30.73,31.81,125578068
30-Mar-26,30.64,30.84,30.26,30.66,111517331
27-Mar-26,30.81,30.88,30.25,30.40,105441037
26-Mar-26,31.04,31.61,30.79,30.79,94276373
25-Mar-26,31.63,31.92,31.38,31.77,100478487
24-Mar-26,31.50,31.50,30.75,31.24,87072860
23-Mar-26,30.24,31.55,30.24,31.49,124096048
20-Mar-26,30.45,30.67,29.71,29.92,103929516
19-Mar-26,29.70,30.99,29.66,30.77,66275395
18-Mar-26,30.48,31.19,30.48,30.62,80877521
17-Mar-26,30.61,31.36,30.49,30.85,103099088
16-Mar-26,30.44,31.06,30.29,30.65,102120051
13-Mar-26,31.14,31.41,29.68,29.92,187132393
12-Mar-26,31.49,31.78,30.90,30.97,129532034
11-Mar-26,31.98,32.88,31.80,31.97,121228333
10-Mar-26,32.67,33.24,32.29,32.35,167969259
09-Mar-26,31.72,32.67,31.38,32.43,117045985
06-Mar-26,32.16,32.57,31.46,31.93,208855249
05-Mar-26,33.30,33.67,32.38,32.40,138999837
04-Mar-26,33.35,33.90,33.12,33.63,82608939
03-Mar-26,32.51,33.68,32.38,33.05,223040406
02-Mar-26,34.59,34.99,33.95,34.11,249930340
27-Feb-26,35.41,35.70,34.99,35.20,194931179
26-Feb-26,35.26,35.96,34.96,35.80,157384310
25-Feb-26,35.00,35.35,34.59,34.87,195201375
24-Feb-26,34.17,34.87,34.09,34.85,160860901
23-Feb-26,34.17,34.20,33.76,34.05,104486121
20-Feb-26,33.95,34.42,33.57,34.14,190128122
19-Feb-26,33.34,34.05,33.06,33.95,143514342
18-Feb-26,32.95,33.35,32.70,33.14,81957311
13-Feb-26,32.96,33.17,32.27,32.78,204425092
12-Feb-26,33.64,33.92,33.10,33.30,110585427

*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