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
19/01/2022	2,40%	0,44	18,75	18,53	18,53	18,98	100M	16.093
18/01/2022	0,55%	0,10	18,31	18,10	17,94	18,46	75M	15.728
17/01/2022	-1,51%	-0,28	18,21	18,35	18,09	18,70	116M	13.003
14/01/2022	2,04%	0,37	18,49	18,15	18,13	18,58	155M	27.659
13/01/2022	0,28%	0,05	18,12	18,02	17,98	18,37	122M	19.837
12/01/2022	6,54%	1,11	18,07	17,15	17,05	18,26	267M	33.068
11/01/2022	3,16%	0,52	16,96	16,45	16,30	17,11	162M	23.489
10/01/2022	-1,32%	-0,22	16,44	16,56	16,16	16,66	102M	20.697
07/01/2022	-0,18%	-0,03	16,66	16,61	16,23	16,87	145M	28.140
06/01/2022	0,06%	0,01	16,69	16,73	16,47	16,99	192M	30.945
05/01/2022	-3,97%	-0,69	16,68	17,16	16,62	17,42	168M	30.587

04/01/2022	-0,46%	-0,08	17,37	17,45	17,02	17,48	135M	20.307
03/01/2022	-6,78%	-1,27	17,45	18,78	17,44	18,84	209M	34.371
30/12/2021	1,68%	0,31	18,72	18,51	18,29	18,82	116M	13.800
29/12/2021	-4,01%	-0,77	18,41	18,82	18,23	18,98	123M	19.202
28/12/2021	1,54%	0,29	19,18	19,02	18,76	19,48	79M	11.472
27/12/2021	0,43%	0,08	18,89	18,95	18,76	19,49	101M	11.618
23/12/2021	-0,42%	-0,08	18,81	19,04	18,79	19,10	60M	11.444
22/12/2021	0,05%	0,01	18,89	19,05	18,51	19,06	92M	14.569
21/12/2021	-0,74%	-0,14	18,88	19,15	18,42	19,16	93M	12.352
20/12/2021	-4,66%	-0,93	19,02	19,64	18,92	19,88	144M	20.592
17/12/2021	1,42%	0,28	19,95	19,38	19,32	20,10	152M	20.089
16/12/2021	-1,11%	-0,22	19,67	20,12	19,55	20,20	103M	19.155
15/12/2021	0,76%	0,15	19,89	19,73	19,46	20,14	136M	21.661
14/12/2021	-3,75%	-0,77	19,74	20,68	19,53	20,78	187M	25.076
13/12/2021	-0,63%	-0,13	20,51	20,74	20,38	20,76	148M	19.346
10/12/2021	1,18%	0,24	20,64	20,51	20,47	20,92	99M	18.938
09/12/2021	-1,73%	-0,36	20,40	20,61	20,21	20,98	107M	17.154
08/12/2021	3,44%	0,69	20,76	20,05	19,80	20,92	153M	23.752
07/12/2021	-2,81%	-0,58	20,07	20,94	19,98	21,04	150M	19.823
06/12/2021	-0,24%	-0,05	20,65	20,85	20,39	20,95	112M	16.762
03/12/2021	3,29%	0,66	20,70	20,07	20,04	21,37	226M	35.327
02/12/2021	4,27%	0,82	20,04	19,40	19,15	20,17	175M	29.995
01/12/2021	-1,94%	-0,38	19,22	19,97	19,11	20,41	180M	31.058
30/11/2021	-0,10%	-0,02	19,60	19,58	19,07	19,97	173M	25.564
29/11/2021	-0,15%	-0,03	19,62	19,90	19,62	20,37	128M	23.031
26/11/2021	-5,07%	-1,05	19,65	19,93	19,36	20,10	152M	24.922
25/11/2021	1,62%	0,33	20,70	20,49	20,37	21,08	87M	18.959
24/11/2021	-0,20%	-0,04	20,37	20,25	20,16	20,86	158M	27.912
23/11/2021	-0,54%	-0,11	20,41	20,54	19,92	20,58	182M	26.933
22/11/2021	-3,07%	-0,65	20,52	21,30	20,32	21,34	111M	16.634
19/11/2021	1,63%	0,34	21,17	20,81	20,69	21,50	241M	28.282
18/11/2021	2,66%	0,54	20,83	20,15	20,15	20,96	158M	18.205
17/11/2021	-2,55%	-0,53	20,29	20,91	19,98	21,25	214M	25.571
16/11/2021	-1,93%	-0,41	20,82	21,23	20,47	21,44	185M	20.107
12/11/2021	0,00%	0,00	21,23	21,08	20,77	21,62	199M	32.051
11/11/2021	1,48%	0,31	21,23	21,05	21,03	21,95	251M	32.184
10/11/2021	3,36%	0,68	20,92	20,32	20,21	21,28	245M	32.166
09/11/2021	1,81%	0,36	20,24	19,92	19,91	20,46	97M	18.718
08/11/2021	-1,63%	-0,33	19,88	20,00	19,70	20,06	101M	17.180
05/11/2021	3,06%	0,60	20,21	19,88	19,77	20,36	156M	24.346
04/11/2021	-0,15%	-0,03	19,61	19,55	19,20	20,06	179M	25.165
03/11/2021	3,31%	0,63	19,64	18,79	18,78	20,18	205M	31.743
01/11/2021	2,65%	0,49	19,01	18,79	18,59	19,43	148M	23.072
29/10/2021	0,60%	0,11	18,52	18,49	18,32	19,06	223M	31.589
28/10/2021	1,77%	0,32	18,41	17,91	17,91	18,81	291M	44.867
27/10/2021	4,57%	0,79	18,09	17,32	17,32	18,31	161M	25.239
26/10/2021	-4,21%	-0,76	17,30	17,82	17,24	18,07	99M	16.572
25/10/2021	2,79%	0,49	18,06	17,72	17,55	18,33	153M	22.247
22/10/2021	-3,78%	-0,69	17,57	18,12	16,71	18,18	260M	44.029
21/10/2021	-5,68%	-1,10	18,26	18,96	17,98	19,21	336M	26.585
20/10/2021	-0,72%	-0,14	19,36	19,69	19,29	19,83	183M	18.511
19/10/2021	-4,69%	-0,96	19,50	19,99	19,25	20,05	138M	21.039
18/10/2021	1,09%	0,22	20,46	20,13	19,79	20,53	148M	13.056
15/10/2021	0,25%	0,05	20,24	20,27	19,94	20,35	139M	15.958
14/10/2021	-1,56%	-0,32	20,19	20,70	20,01	20,73	116M	18.055
13/10/2021	3,01%	0,60	20,51	19,91	19,90	20,65	139M	23.900
11/10/2021	-1,68%	-0,34	19,91	20,23	19,87	20,34	89M	17.440
08/10/2021	6,30%	1,20	20,25	19,25	19,17	20,67	246M	34.263
07/10/2021	0,32%	0,06	19,05	19,03	18,96	19,47	179M	24.862
06/10/2021	0,90%	0,17	18,99	18,69	18,20	19,01	168M	24.951
05/10/2021	-1,83%	-0,35	18,82	19,25	18,76	19,25	116M	17.046
04/10/2021	-2,29%	-0,45	19,17	19,74	18,83	19,74	80M	17.027
01/10/2021	3,10%	0,59	19,62	19,22	18,83	19,71	114M	15.960
30/09/2021	1,12%	0,21	19,03	19,00	18,68	19,24	133M	21.207
29/09/2021	-1,00%	-0,19	18,82	19,16	18,80	19,35	109M	16.486
28/09/2021	-3,99%	-0,79	19,01	19,59	18,95	19,66	164M	25.089
27/09/2021	-0,80%	-0,16	19,80	19,90	19,39	19,95	162M	28.356
24/09/2021	-1,92%	-0,39	19,96	20,12	19,63	20,23	118M	13.582
23/09/2021	-1,45%	-0,30	20,35	20,71	20,29	20,96	141M	11.074
22/09/2021	-0,24%	-0,05	20,65	20,98	20,42	21,01	173M	20.696
21/09/2021	3,50%	0,70	20,70	19,95	19,87	20,90	145M	22.588
20/09/2021	-0,70%	-0,14	20,00	19,70	19,60	20,00	111M	14.890
17/09/2021	-0,20%	-0,04	20,14	20,05	19,81	20,21	95M	13.528
16/09/2021	-0,20%	-0,04	20,18	19,99	19,92	20,45	89M	12.878
15/09/2021	-1,32%	-0,27	20,22	20,42	19,84	20,42	90M	12.095
14/09/2021	-1,21%	-0,25	20,49	20,80	20,32	20,92	77M	12.164
13/09/2021	2,72%	0,55	20,74	20,51	20,10	20,80	118M	13.811
10/09/2021	-1,46%	-0,30	20,19	21,11	20,05	21,17	176M	19.213
09/09/2021	4,33%	0,85	20,49	19,65	19,56	20,62	295M	30.826
08/09/2021	-4,38%	-0,90	19,64	20,40	19,45	20,40	180M	26.689
06/09/2021	1,83%	0,37	20,54	20,16	20,13	20,65	56M	6.601
03/09/2021	-0,98%	-0,20	20,17	20,42	19,73	20,50	231M	19.809
02/09/2021	-2,40%	-0,50	20,37	20,82	20,25	20,83	143M	20.326
01/09/2021	-1,09%	-0,23	20,87	21,18	20,79	21,46	134M	23.386
31/08/2021	-0,52%	-0,11	21,10	21,10	20,93	21,82	190M	22.874
30/08/2021	-1,26%	-0,27	21,21	21,42	21,04	21,45	72M	11.661
27/08/2021	1,95%	0,41	21,48	21,09	20,96	21,61	100M	12.982
26/08/2021	-3,35%	-0,73	21,07	21,63	21,01	21,81	132M	17.511
25/08/2021	-0,59%	-0,13	21,80	21,81	21,33	21,89	134M	18.105
24/08/2021	3,15%	0,67	21,93	21,30	21,27	22,17	148M	19.267
23/08/2021	-2,03%	-0,44	21,26	21,85	21,16	21,88	103M	18.126
20/08/2021	0,88%	0,19	21,70	21,30	21,14	21,78	130M	24.956
19/08/2021	0,89%	0,19	21,51	21,22	21,03	21,70	121M	17.957
18/08/2021	-1,25%	-0,27	21,32	21,54	21,16	21,78	116M	21.402
17/08/2021	-2,26%	-0,50	21,59	21,83	20,94	21,91	171M	25.550
16/08/2021	-1,73%	-0,39	22,09	22,41	21,78	22,46	93M	15.271
13/08/2021	-0,35%	-0,08	22,48	22,62	22,22	22,90	98M	11.045
12/08/2021	-1,96%	-0,45	22,56	22,99	22,41	22,99	91M	14.729
11/08/2021	-0,35%	-0,08	23,01	23,09	22,73	23,17	75M	12.791
10/08/2021	-1,99%	-0,47	23,09	23,61	22,97	23,70	90M	12.336
09/08/2021	1,55%	0,36	23,56	23,15	23,11	23,81	127M	16.003
06/08/2021	-0,13%	-0,03	23,20	23,29	22,92	23,55	149M	18.686
05/08/2021	-1,19%	-0,28	23,23	23,80	22,96	24,24	186M	21.977
04/08/2021	-1,22%	-0,29	23,51	23,77	23,23	24,11	97M	13.877
03/08/2021	-0,92%	-0,22	23,80	24,02	23,26	24,02	117M	19.742
02/08/2021	2,87%	0,67	24,02	23,71	23,52	24,33	174M	21.560
30/07/2021	-3,35%	-0,81	23,35	23,83	23,32	24,17	96M	12.172
29/07/2021	5,36%	1,23	24,16	23,65	23,38	24,30	303M	31.301
28/07/2021	-0,13%	-0,03	22,93	23,07	22,93	23,50	201M	19.929
27/07/2021	-2,84%	-0,67	22,96	23,44	22,86	23,65	191M	21.074
26/07/2021	-0,34%	-0,08	23,63	23,74	23,44	24,09	124M	20.014
23/07/2021	-2,31%	-0,56	23,71	24,32	23,64	24,42	143M	14.323
22/07/2021	0,04%	0,01	24,27	24,36	24,07	24,66	111M	11.957
21/07/2021	-0,37%	-0,09	24,26	24,48	24,05	24,51	78M	10.401
20/07/2021	1,88%	0,45	24,35	24,02	23,83	24,52	80M	8.548
19/07/2021	-1,12%	-0,27	23,90	23,60	23,50	24,20	83M	13.874
16/07/2021	-1,15%	-0,28	24,17	24,60	24,09	24,75	86M	10.694
15/07/2021	-1,96%	-0,49	24,45	24,86	24,37	25,05	80M	12.260
14/07/2021	1,88%	0,46	24,94	24,83	24,41	25,32	198M	23.471
13/07/2021	2,86%	0,68	24,48	23,80	23,53	24,68	158M	19.044
12/07/2021	3,21%	0,74	23,80	23,24	23,19	24,10	212M	24.932
08/07/2021	0,13%	0,03	23,06	22,70	22,50	23,14	162M	20.628
07/07/2021	-	-	23,03	23,09	22,68	23,30	132M	17.269

Date,Open,High,Low,Close,Volume
19-Jan-22,18.53,18.98,18.53,18.75,99622466
18-Jan-22,18.10,18.46,17.94,18.31,74813574
17-Jan-22,18.35,18.70,18.09,18.21,116398294
14-Jan-22,18.15,18.58,18.13,18.49,154799555
13-Jan-22,18.02,18.37,17.98,18.12,121716413
12-Jan-22,17.15,18.26,17.05,18.07,267150657
11-Jan-22,16.45,17.11,16.30,16.96,161880846
10-Jan-22,16.56,16.66,16.16,16.44,101550929
07-Jan-22,16.61,16.87,16.23,16.66,145351832
06-Jan-22,16.73,16.99,16.47,16.69,192463806
05-Jan-22,17.16,17.42,16.62,16.68,167829366
04-Jan-22,17.45,17.48,17.02,17.37,135171065
03-Jan-22,18.78,18.84,17.44,17.45,209067797
30-Dec-21,18.51,18.82,18.29,18.72,116305561
29-Dec-21,18.82,18.98,18.23,18.41,122884836
28-Dec-21,19.02,19.48,18.76,19.18,78524445
27-Dec-21,18.95,19.49,18.76,18.89,100725666
23-Dec-21,19.04,19.10,18.79,18.81,59986843
22-Dec-21,19.05,19.06,18.51,18.89,92299655
21-Dec-21,19.15,19.16,18.42,18.88,92683184
20-Dec-21,19.64,19.88,18.92,19.02,144137458
17-Dec-21,19.38,20.10,19.32,19.95,151584874
16-Dec-21,20.12,20.20,19.55,19.67,103193904
15-Dec-21,19.73,20.14,19.46,19.89,135867354
14-Dec-21,20.68,20.78,19.53,19.74,186993283
13-Dec-21,20.74,20.76,20.38,20.51,147816280
10-Dec-21,20.51,20.92,20.47,20.64,99270664
09-Dec-21,20.61,20.98,20.21,20.40,107113879
08-Dec-21,20.05,20.92,19.80,20.76,152741697
07-Dec-21,20.94,21.04,19.98,20.07,150367097
06-Dec-21,20.85,20.95,20.39,20.65,112178912
03-Dec-21,20.07,21.37,20.04,20.70,225585886
02-Dec-21,19.40,20.17,19.15,20.04,175040224
01-Dec-21,19.97,20.41,19.11,19.22,180187173
30-Nov-21,19.58,19.97,19.07,19.60,172650063
29-Nov-21,19.90,20.37,19.62,19.62,128384417
26-Nov-21,19.93,20.10,19.36,19.65,151816714
25-Nov-21,20.49,21.08,20.37,20.70,87012507
24-Nov-21,20.25,20.86,20.16,20.37,158368325
23-Nov-21,20.54,20.58,19.92,20.41,181797465
22-Nov-21,21.30,21.34,20.32,20.52,110608876
19-Nov-21,20.81,21.50,20.69,21.17,241494104
18-Nov-21,20.15,20.96,20.15,20.83,158303339
17-Nov-21,20.91,21.25,19.98,20.29,213846232
16-Nov-21,21.23,21.44,20.47,20.82,185350198
12-Nov-21,21.08,21.62,20.77,21.23,199261742
11-Nov-21,21.05,21.95,21.03,21.23,250972779
10-Nov-21,20.32,21.28,20.21,20.92,244518770
09-Nov-21,19.92,20.46,19.91,20.24,97332288
08-Nov-21,20.00,20.06,19.70,19.88,101426786
05-Nov-21,19.88,20.36,19.77,20.21,156185195
04-Nov-21,19.55,20.06,19.20,19.61,178898774
03-Nov-21,18.79,20.18,18.78,19.64,204851416
01-Nov-21,18.79,19.43,18.59,19.01,148086851
29-Oct-21,18.49,19.06,18.32,18.52,223053521
28-Oct-21,17.91,18.81,17.91,18.41,290537060
27-Oct-21,17.32,18.31,17.32,18.09,160548163
26-Oct-21,17.82,18.07,17.24,17.30,98827307
25-Oct-21,17.72,18.33,17.55,18.06,153130406
22-Oct-21,18.12,18.18,16.71,17.57,260436489
21-Oct-21,18.96,19.21,17.98,18.26,336066446
20-Oct-21,19.69,19.83,19.29,19.36,182954095
19-Oct-21,19.99,20.05,19.25,19.50,138087226
18-Oct-21,20.13,20.53,19.79,20.46,147742938
15-Oct-21,20.27,20.35,19.94,20.24,138555388
14-Oct-21,20.70,20.73,20.01,20.19,116014267
13-Oct-21,19.91,20.65,19.90,20.51,139395011
11-Oct-21,20.23,20.34,19.87,19.91,88502959
08-Oct-21,19.25,20.67,19.17,20.25,246195197
07-Oct-21,19.03,19.47,18.96,19.05,178514431
06-Oct-21,18.69,19.01,18.20,18.99,168449563
05-Oct-21,19.25,19.25,18.76,18.82,115834282
04-Oct-21,19.74,19.74,18.83,19.17,79926940
01-Oct-21,19.22,19.71,18.83,19.62,113573019
30-Sep-21,19.00,19.24,18.68,19.03,133090597
29-Sep-21,19.16,19.35,18.80,18.82,109385324
28-Sep-21,19.59,19.66,18.95,19.01,164483350
27-Sep-21,19.90,19.95,19.39,19.80,162252091
24-Sep-21,20.12,20.23,19.63,19.96,118165310
23-Sep-21,20.71,20.96,20.29,20.35,141245486
22-Sep-21,20.98,21.01,20.42,20.65,172821477
21-Sep-21,19.95,20.90,19.87,20.70,145171071
20-Sep-21,19.70,20.00,19.60,20.00,111461668
17-Sep-21,20.05,20.21,19.81,20.14,95467205
16-Sep-21,19.99,20.45,19.92,20.18,89096167
15-Sep-21,20.42,20.42,19.84,20.22,89536789
14-Sep-21,20.80,20.92,20.32,20.49,76791230
13-Sep-21,20.51,20.80,20.10,20.74,118349748
10-Sep-21,21.11,21.17,20.05,20.19,175737420
09-Sep-21,19.65,20.62,19.56,20.49,295445907
08-Sep-21,20.40,20.40,19.45,19.64,179646518
06-Sep-21,20.16,20.65,20.13,20.54,56000337
03-Sep-21,20.42,20.50,19.73,20.17,231196618
02-Sep-21,20.82,20.83,20.25,20.37,143379780
01-Sep-21,21.18,21.46,20.79,20.87,133515867
31-Aug-21,21.10,21.82,20.93,21.10,190060153
30-Aug-21,21.42,21.45,21.04,21.21,71686148
27-Aug-21,21.09,21.61,20.96,21.48,100406892
26-Aug-21,21.63,21.81,21.01,21.07,132011123
25-Aug-21,21.81,21.89,21.33,21.80,133973327
24-Aug-21,21.30,22.17,21.27,21.93,147684957
23-Aug-21,21.85,21.88,21.16,21.26,103097825
20-Aug-21,21.30,21.78,21.14,21.70,130238236
19-Aug-21,21.22,21.70,21.03,21.51,120830928
18-Aug-21,21.54,21.78,21.16,21.32,115881241
17-Aug-21,21.83,21.91,20.94,21.59,171462705
16-Aug-21,22.41,22.46,21.78,22.09,92581145
13-Aug-21,22.62,22.90,22.22,22.48,97904274
12-Aug-21,22.99,22.99,22.41,22.56,91019858
11-Aug-21,23.09,23.17,22.73,23.01,75020841
10-Aug-21,23.61,23.70,22.97,23.09,89568271
09-Aug-21,23.15,23.81,23.11,23.56,126943735
06-Aug-21,23.29,23.55,22.92,23.20,148543790
05-Aug-21,23.80,24.24,22.96,23.23,185727310
04-Aug-21,23.77,24.11,23.23,23.51,96752236
03-Aug-21,24.02,24.02,23.26,23.80,117088149
02-Aug-21,23.71,24.33,23.52,24.02,174092660
30-Jul-21,23.83,24.17,23.32,23.35,95900872
29-Jul-21,23.65,24.30,23.38,24.16,302760490
28-Jul-21,23.07,23.50,22.93,22.93,200558831
27-Jul-21,23.44,23.65,22.86,22.96,190843796
26-Jul-21,23.74,24.09,23.44,23.63,124182814
23-Jul-21,24.32,24.42,23.64,23.71,142910816
22-Jul-21,24.36,24.66,24.07,24.27,111133135
21-Jul-21,24.48,24.51,24.05,24.26,77931692
20-Jul-21,24.02,24.52,23.83,24.35,79702675
19-Jul-21,23.60,24.20,23.50,23.90,82869233
16-Jul-21,24.60,24.75,24.09,24.17,85842397
15-Jul-21,24.86,25.05,24.37,24.45,80241447
14-Jul-21,24.83,25.32,24.41,24.94,198176247
13-Jul-21,23.80,24.68,23.53,24.48,158033200
12-Jul-21,23.24,24.10,23.19,23.80,211869180
08-Jul-21,22.70,23.14,22.50,23.06,161803842
07-Jul-21,23.09,23.30,22.68,23.03,131503279

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MULT3

cotações, gráficos e mais...