Cotação atual, histórico e gráfico do papel: MULT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 0,90% | 0,24 | 26,79 | 26,95 | 26,54 | 27,06 | 64M | 14.091 |
| 20/08/2019 | -1,67% | -0,45 | 26,55 | 27,22 | 26,47 | 27,22 | 78M | 13.343 |
| 19/08/2019 | 0,37% | 0,10 | 27,00 | 27,04 | 26,58 | 27,57 | 92M | 13.136 |
| 16/08/2019 | -0,15% | -0,04 | 26,90 | 27,20 | 26,84 | 27,50 | 86M | 12.744 |
| 15/08/2019 | -2,14% | -0,59 | 26,94 | 27,78 | 26,83 | 27,78 | 62M | 11.504 |
| 14/08/2019 | -2,48% | -0,70 | 27,53 | 27,94 | 27,22 | 27,94 | 88M | 16.762 |
| 13/08/2019 | 1,00% | 0,28 | 28,23 | 27,75 | 27,53 | 28,39 | 86M | 11.780 |
| 12/08/2019 | -0,18% | -0,05 | 27,95 | 27,65 | 27,33 | 28,06 | 147M | 18.520 |
| 09/08/2019 | -0,39% | -0,11 | 28,00 | 28,23 | 27,79 | 28,60 | 92M | 15.769 |
| 08/08/2019 | -0,64% | -0,18 | 28,11 | 28,38 | 28,04 | 28,57 | 135M | 18.297 |
| 07/08/2019 | 1,58% | 0,44 | 28,29 | 27,43 | 27,43 | 28,49 | 121M | 21.547 |
| 06/08/2019 | 1,27% | 0,35 | 27,85 | 27,48 | 27,38 | 27,98 | 91M | 15.139 |
| 05/08/2019 | -3,20% | -0,91 | 27,50 | 27,97 | 27,41 | 28,11 | 72M | 13.669 |
| 02/08/2019 | 0,50% | 0,14 | 28,41 | 28,30 | 28,00 | 28,77 | 77M | 13.460 |
| 01/08/2019 | -0,42% | -0,12 | 28,27 | 28,47 | 28,19 | 29,04 | 130M | 26.138 |
| 31/07/2019 | -0,73% | -0,21 | 28,39 | 28,69 | 27,85 | 28,69 | 105M | 19.204 |
| 30/07/2019 | 1,53% | 0,43 | 28,60 | 28,21 | 27,37 | 28,69 | 121M | 22.896 |
| 29/07/2019 | 2,07% | 0,57 | 28,17 | 27,51 | 27,43 | 28,17 | 61M | 11.087 |
| 26/07/2019 | 1,10% | 0,30 | 27,60 | 27,38 | 27,25 | 27,74 | 45M | 7.650 |
| 25/07/2019 | -1,27% | -0,35 | 27,30 | 27,62 | 27,24 | 27,85 | 98M | 14.960 |
| 24/07/2019 | -0,18% | -0,05 | 27,65 | 27,80 | 27,61 | 28,16 | 96M | 15.520 |
| 23/07/2019 | -1,70% | -0,48 | 27,70 | 28,33 | 27,50 | 28,38 | 67M | 9.716 |
| 22/07/2019 | 0,39% | 0,11 | 28,18 | 28,15 | 27,95 | 28,41 | 66M | 13.662 |
| 19/07/2019 | -1,06% | -0,30 | 28,07 | 28,21 | 27,89 | 28,47 | 60M | 10.641 |
| 18/07/2019 | -1,77% | -0,51 | 28,37 | 28,99 | 28,37 | 29,07 | 151M | 18.653 |
| 17/07/2019 | 3,14% | 0,88 | 28,88 | 28,14 | 28,02 | 28,99 | 160M | 16.894 |
| 16/07/2019 | 0,14% | 0,04 | 28,00 | 27,89 | 27,69 | 28,19 | 119M | 16.214 |
| 15/07/2019 | -1,45% | -0,41 | 27,96 | 28,49 | 27,96 | 28,59 | 66M | 10.308 |
| 12/07/2019 | -2,14% | -0,62 | 28,37 | 29,19 | 28,37 | 29,19 | 58M | 9.631 |
| 11/07/2019 | -1,86% | -0,55 | 28,99 | 29,46 | 28,85 | 29,47 | 77M | 13.813 |
| 10/07/2019 | 3,21% | 0,92 | 29,54 | 28,82 | 28,66 | 29,54 | 119M | 17.033 |
| 08/07/2019 | 1,49% | 0,42 | 28,62 | 28,13 | 27,99 | 28,68 | 82M | 13.279 |
| 05/07/2019 | 0,64% | 0,18 | 28,20 | 27,93 | 27,69 | 28,35 | 99M | 17.082 |
| 04/07/2019 | 0,65% | 0,18 | 28,02 | 28,00 | 27,80 | 28,20 | 40M | 7.088 |
| 03/07/2019 | 2,13% | 0,58 | 27,84 | 27,04 | 27,04 | 27,84 | 58M | 12.523 |
| 02/07/2019 | 0,63% | 0,17 | 27,26 | 27,15 | 26,87 | 27,38 | 76M | 15.919 |
| 01/07/2019 | -2,41% | -0,67 | 27,09 | 27,96 | 27,09 | 27,97 | 60M | 9.685 |
| 28/06/2019 | 2,02% | 0,55 | 27,76 | 27,47 | 27,13 | 27,78 | 118M | 20.143 |
| 27/06/2019 | -0,77% | -0,21 | 27,21 | 27,17 | 26,90 | 27,60 | 69M | 11.014 |
| 26/06/2019 | 0,11% | 0,03 | 27,42 | 27,40 | 27,26 | 27,62 | 43M | 8.014 |
| 25/06/2019 | -2,04% | -0,57 | 27,39 | 27,70 | 27,21 | 27,96 | 70M | 14.633 |
| 24/06/2019 | -0,11% | -0,03 | 27,96 | 28,01 | 27,47 | 28,13 | 103M | 18.988 |
| 21/06/2019 | 2,00% | 0,55 | 27,99 | 27,65 | 27,53 | 28,00 | 122M | 15.472 |
| 19/06/2019 | 1,40% | 0,38 | 27,44 | 27,25 | 26,57 | 27,49 | 102M | 17.035 |
| 18/06/2019 | 2,00% | 0,53 | 27,06 | 26,79 | 26,71 | 27,43 | 117M | 21.351 |
| 17/06/2019 | -2,46% | -0,67 | 26,53 | 27,04 | 26,53 | 27,20 | 99M | 18.038 |
| 14/06/2019 | 0,74% | 0,20 | 27,20 | 26,93 | 26,74 | 27,26 | 121M | 16.487 |
| 13/06/2019 | 3,13% | 0,82 | 27,00 | 26,28 | 26,27 | 27,26 | 162M | 23.252 |
| 12/06/2019 | 0,69% | 0,18 | 26,18 | 25,95 | 25,87 | 26,30 | 61M | 12.537 |
| 11/06/2019 | -0,54% | -0,14 | 26,00 | 26,16 | 25,78 | 26,19 | 83M | 13.986 |
| 10/06/2019 | 0,15% | 0,04 | 26,14 | 26,03 | 25,79 | 26,29 | 63M | 14.304 |
| 07/06/2019 | 3,53% | 0,89 | 26,10 | 25,16 | 25,01 | 26,34 | 93M | 19.711 |
| 06/06/2019 | 1,45% | 0,36 | 25,21 | 25,09 | 24,81 | 25,21 | 28M | 5.859 |
| 05/06/2019 | -1,35% | -0,34 | 24,85 | 25,23 | 24,67 | 25,38 | 80M | 15.489 |
| 04/06/2019 | 1,74% | 0,43 | 25,19 | 24,95 | 24,60 | 25,50 | 98M | 16.529 |
| 03/06/2019 | -0,32% | -0,08 | 24,76 | 24,95 | 24,44 | 25,02 | 79M | 19.678 |
| 31/05/2019 | 1,35% | 0,33 | 24,84 | 24,48 | 24,24 | 25,07 | 125M | 20.340 |
| 30/05/2019 | 2,81% | 0,67 | 24,51 | 23,75 | 23,51 | 24,59 | 86M | 15.965 |
| 29/05/2019 | 1,53% | 0,36 | 23,84 | 23,40 | 23,31 | 23,84 | 49M | 11.456 |
| 28/05/2019 | 1,38% | 0,32 | 23,48 | 23,32 | 23,03 | 23,53 | 78M | 14.270 |
| 27/05/2019 | 1,76% | 0,40 | 23,16 | 22,82 | 22,82 | 23,37 | 36M | 9.066 |
| 24/05/2019 | -1,17% | -0,27 | 22,76 | 23,18 | 22,74 | 23,19 | 53M | 13.529 |
| 23/05/2019 | 0,66% | 0,15 | 23,03 | 22,80 | 22,77 | 23,33 | 32M | 7.550 |
| 22/05/2019 | -1,80% | -0,42 | 22,88 | 23,47 | 22,88 | 23,47 | 50M | 12.969 |
| 21/05/2019 | 1,53% | 0,35 | 23,30 | 23,05 | 22,89 | 23,47 | 62M | 13.173 |
| 20/05/2019 | 6,40% | 1,38 | 22,95 | 21,74 | 21,73 | 22,95 | 149M | 21.208 |
| 17/05/2019 | -2,79% | -0,62 | 21,57 | 21,86 | 21,51 | 22,38 | 108M | 25.176 |
| 16/05/2019 | -2,07% | -0,47 | 22,19 | 22,44 | 22,19 | 22,60 | 82M | 20.818 |
| 15/05/2019 | -1,44% | -0,33 | 22,66 | 22,51 | 22,42 | 22,81 | 86M | 18.972 |
| 14/05/2019 | -0,86% | -0,20 | 22,99 | 23,24 | 22,87 | 23,41 | 68M | 19.386 |
| 13/05/2019 | -3,05% | -0,73 | 23,19 | 23,36 | 23,07 | 23,61 | 61M | 16.951 |
| 10/05/2019 | -1,20% | -0,29 | 23,92 | 24,01 | 23,52 | 24,08 | 57M | 13.007 |
| 09/05/2019 | -0,37% | -0,09 | 24,21 | 24,15 | 23,75 | 24,32 | 58M | 13.083 |
| 08/05/2019 | 2,19% | 0,52 | 24,30 | 24,07 | 23,80 | 24,60 | 110M | 15.363 |
| 07/05/2019 | -1,25% | -0,30 | 23,78 | 23,96 | 23,50 | 23,96 | 105M | 15.968 |
| 06/05/2019 | -0,37% | -0,09 | 24,08 | 24,03 | 23,63 | 24,15 | 66M | 12.650 |
| 03/05/2019 | 3,69% | 0,86 | 24,17 | 23,40 | 23,40 | 24,26 | 96M | 13.859 |
| 02/05/2019 | -2,71% | -0,65 | 23,31 | 23,71 | 23,28 | 23,96 | 70M | 13.202 |
| 30/04/2019 | -0,79% | -0,19 | 23,96 | 23,89 | 23,34 | 24,08 | 107M | 20.570 |
| 29/04/2019 | 0,04% | 0,01 | 24,15 | 24,15 | 23,83 | 24,38 | 70M | 14.380 |
| 26/04/2019 | 1,51% | 0,36 | 24,14 | 23,89 | 23,26 | 24,14 | 78M | 17.418 |
| 25/04/2019 | 1,23% | 0,29 | 23,78 | 23,31 | 23,17 | 23,85 | 79M | 18.176 |
| 24/04/2019 | 0,34% | 0,08 | 23,49 | 23,32 | 23,03 | 23,62 | 82M | 19.558 |
| 23/04/2019 | 0,21% | 0,05 | 23,41 | 23,49 | 23,28 | 23,78 | 67M | 14.174 |
| 22/04/2019 | 1,13% | 0,26 | 23,36 | 23,06 | 22,77 | 23,36 | 73M | 14.844 |
| 18/04/2019 | 3,59% | 0,80 | 23,10 | 22,29 | 22,07 | 23,10 | 113M | 22.382 |
| 17/04/2019 | 0,27% | 0,06 | 22,30 | 22,25 | 21,86 | 22,49 | 86M | 17.230 |
| 16/04/2019 | 0,86% | 0,19 | 22,24 | 22,20 | 21,90 | 22,54 | 66M | 17.791 |
| 15/04/2019 | 1,15% | 0,25 | 22,05 | 22,07 | 21,72 | 22,20 | 123M | 20.503 |
| 12/04/2019 | -2,68% | -0,60 | 21,80 | 22,21 | 21,76 | 22,37 | 96M | 17.675 |
| 11/04/2019 | -2,61% | -0,60 | 22,40 | 22,70 | 22,29 | 22,73 | 87M | 16.500 |
| 10/04/2019 | 0,57% | 0,13 | 23,00 | 22,98 | 22,77 | 23,18 | 38M | 9.632 |
| 09/04/2019 | -1,93% | -0,45 | 22,87 | 23,00 | 22,63 | 23,10 | 85M | 15.490 |
| 08/04/2019 | -2,14% | -0,51 | 23,32 | 23,90 | 23,02 | 23,90 | 49M | 10.847 |
| 05/04/2019 | 0,72% | 0,17 | 23,83 | 23,99 | 23,47 | 24,02 | 56M | 13.318 |
| 04/04/2019 | 1,41% | 0,33 | 23,66 | 23,35 | 23,07 | 23,79 | 57M | 13.627 |
| 03/04/2019 | -0,17% | -0,04 | 23,33 | 23,52 | 23,01 | 23,77 | 69M | 14.389 |
| 02/04/2019 | 0,69% | 0,16 | 23,37 | 23,46 | 23,00 | 23,50 | 40M | 6.115 |
| 01/04/2019 | -0,77% | -0,18 | 23,21 | 23,45 | 23,15 | 23,61 | 29M | 6.495 |
| 29/03/2019 | -0,64% | -0,15 | 23,39 | 23,63 | 23,08 | 23,81 | 86M | 15.440 |
| 28/03/2019 | 3,47% | 0,79 | 23,54 | 22,60 | 22,60 | 23,60 | 62M | 13.236 |
Date,Open,High,Low,Close,Volume
21-Aug-19,26.95,27.06,26.54,26.79,63770054
20-Aug-19,27.22,27.22,26.47,26.55,77647666
19-Aug-19,27.04,27.57,26.58,27.00,91748415
16-Aug-19,27.20,27.50,26.84,26.90,85901574
15-Aug-19,27.78,27.78,26.83,26.94,62292779
14-Aug-19,27.94,27.94,27.22,27.53,88399316
13-Aug-19,27.75,28.39,27.53,28.23,85588527
12-Aug-19,27.65,28.06,27.33,27.95,147027001
09-Aug-19,28.23,28.60,27.79,28.00,92086704
08-Aug-19,28.38,28.57,28.04,28.11,134573767
07-Aug-19,27.43,28.49,27.43,28.29,120710960
06-Aug-19,27.48,27.98,27.38,27.85,91403185
05-Aug-19,27.97,28.11,27.41,27.50,72138533
02-Aug-19,28.30,28.77,28.00,28.41,76718469
01-Aug-19,28.47,29.04,28.19,28.27,130480863
31-Jul-19,28.69,28.69,27.85,28.39,104633775
30-Jul-19,28.21,28.69,27.37,28.60,121150782
29-Jul-19,27.51,28.17,27.43,28.17,60830007
26-Jul-19,27.38,27.74,27.25,27.60,45346631
25-Jul-19,27.62,27.85,27.24,27.30,98093858
24-Jul-19,27.80,28.16,27.61,27.65,95511341
23-Jul-19,28.33,28.38,27.50,27.70,66818012
22-Jul-19,28.15,28.41,27.95,28.18,66120690
19-Jul-19,28.21,28.47,27.89,28.07,60004429
18-Jul-19,28.99,29.07,28.37,28.37,151214804
17-Jul-19,28.14,28.99,28.02,28.88,159619208
16-Jul-19,27.89,28.19,27.69,28.00,118519298
15-Jul-19,28.49,28.59,27.96,27.96,65653068
12-Jul-19,29.19,29.19,28.37,28.37,57548421
11-Jul-19,29.46,29.47,28.85,28.99,77019449
10-Jul-19,28.82,29.54,28.66,29.54,119397512
08-Jul-19,28.13,28.68,27.99,28.62,81675553
05-Jul-19,27.93,28.35,27.69,28.20,99122963
04-Jul-19,28.00,28.20,27.80,28.02,39669026
03-Jul-19,27.04,27.84,27.04,27.84,58181637
02-Jul-19,27.15,27.38,26.87,27.26,76117277
01-Jul-19,27.96,27.97,27.09,27.09,59638363
28-Jun-19,27.47,27.78,27.13,27.76,117751197
27-Jun-19,27.17,27.60,26.90,27.21,69134925
26-Jun-19,27.40,27.62,27.26,27.42,43321214
25-Jun-19,27.70,27.96,27.21,27.39,70196037
24-Jun-19,28.01,28.13,27.47,27.96,103302888
21-Jun-19,27.65,28.00,27.53,27.99,122454473
19-Jun-19,27.25,27.49,26.57,27.44,101577992
18-Jun-19,26.79,27.43,26.71,27.06,117214636
17-Jun-19,27.04,27.20,26.53,26.53,99291693
14-Jun-19,26.93,27.26,26.74,27.20,120773245
13-Jun-19,26.28,27.26,26.27,27.00,162169088
12-Jun-19,25.95,26.30,25.87,26.18,61311387
11-Jun-19,26.16,26.19,25.78,26.00,83142863
10-Jun-19,26.03,26.29,25.79,26.14,62739680
07-Jun-19,25.16,26.34,25.01,26.10,93357084
06-Jun-19,25.09,25.21,24.81,25.21,28199976
05-Jun-19,25.23,25.38,24.67,24.85,80457333
04-Jun-19,24.95,25.50,24.60,25.19,97889434
03-Jun-19,24.95,25.02,24.44,24.76,79162639
31-May-19,24.48,25.07,24.24,24.84,124942638
30-May-19,23.75,24.59,23.51,24.51,86024064
29-May-19,23.40,23.84,23.31,23.84,48703658
28-May-19,23.32,23.53,23.03,23.48,77911751
27-May-19,22.82,23.37,22.82,23.16,35937509
24-May-19,23.18,23.19,22.74,22.76,52841060
23-May-19,22.80,23.33,22.77,23.03,31650860
22-May-19,23.47,23.47,22.88,22.88,49592064
21-May-19,23.05,23.47,22.89,23.30,62462371
20-May-19,21.74,22.95,21.73,22.95,149245578
17-May-19,21.86,22.38,21.51,21.57,108375067
16-May-19,22.44,22.60,22.19,22.19,82267831
15-May-19,22.51,22.81,22.42,22.66,85853699
14-May-19,23.24,23.41,22.87,22.99,67522390
13-May-19,23.36,23.61,23.07,23.19,60704091
10-May-19,24.01,24.08,23.52,23.92,56837833
09-May-19,24.15,24.32,23.75,24.21,58241149
08-May-19,24.07,24.60,23.80,24.30,109618292
07-May-19,23.96,23.96,23.50,23.78,105342505
06-May-19,24.03,24.15,23.63,24.08,65564978
03-May-19,23.40,24.26,23.40,24.17,96453436
02-May-19,23.71,23.96,23.28,23.31,70007122
30-Apr-19,23.89,24.08,23.34,23.96,107412583
29-Apr-19,24.15,24.38,23.83,24.15,69705660
26-Apr-19,23.89,24.14,23.26,24.14,78140593
25-Apr-19,23.31,23.85,23.17,23.78,78906543
24-Apr-19,23.32,23.62,23.03,23.49,82188067
23-Apr-19,23.49,23.78,23.28,23.41,67125716
22-Apr-19,23.06,23.36,22.77,23.36,73086342
18-Apr-19,22.29,23.10,22.07,23.10,113270619
17-Apr-19,22.25,22.49,21.86,22.30,85723652
16-Apr-19,22.20,22.54,21.90,22.24,66386446
15-Apr-19,22.07,22.20,21.72,22.05,122547721
12-Apr-19,22.21,22.37,21.76,21.80,96475587
11-Apr-19,22.70,22.73,22.29,22.40,86893288
10-Apr-19,22.98,23.18,22.77,23.00,38187884
09-Apr-19,23.00,23.10,22.63,22.87,85123837
08-Apr-19,23.90,23.90,23.02,23.32,48773766
05-Apr-19,23.99,24.02,23.47,23.83,56040070
04-Apr-19,23.35,23.79,23.07,23.66,56658271
03-Apr-19,23.52,23.77,23.01,23.33,68516917
02-Apr-19,23.46,23.50,23.00,23.37,40087207
01-Apr-19,23.45,23.61,23.15,23.21,28886338
29-Mar-19,23.63,23.81,23.08,23.39,85645384
28-Mar-19,22.60,23.60,22.60,23.54,62479357
27-Mar-19,23.15,23.38,22.67,22.75,62479357
26-Mar-19,23.60,23.76,23.12,23.55,62479357
25-Mar-19,23.61,23.81,23.31,23.36,62479357
22-Mar-19,23.55,23.72,23.25,23.51,62479357
21-Mar-19,24.22,24.37,23.46,23.99,62479357
20-Mar-19,24.22,24.49,23.91,24.23,62479357
19-Mar-19,24.18,24.55,24.08,24.22,62479357
18-Mar-19,24.96,24.96,24.34,24.52,62479357
15-Mar-19,24.51,24.80,24.38,24.65,62479357
14-Mar-19,24.70,24.84,24.17,24.40,62479357
13-Mar-19,24.68,24.92,24.19,24.77,62479357
12-Mar-19,24.95,24.95,24.65,24.70,62479357
11-Mar-19,24.21,24.95,24.21,24.88,62479357
08-Mar-19,23.60,24.68,23.42,24.33,62479357
07-Mar-19,23.98,24.45,23.71,23.71,62479357
06-Mar-19,24.30,24.63,24.21,24.21,62479357
01-Mar-19,25.12,25.33,24.55,24.64,62479357
28-Feb-19,25.47,25.47,24.86,25.17,62479357
27-Feb-19,25.28,25.33,24.74,25.33,62479357
26-Feb-19,25.40,25.49,25.19,25.25,62479357
25-Feb-19,25.44,25.52,25.18,25.35,62479357
22-Feb-19,25.20,25.68,24.85,25.45,62479357
21-Feb-19,25.27,25.27,24.62,24.85,62479357
20-Feb-19,25.60,25.62,24.65,25.02,62479357
19-Feb-19,25.39,25.63,25.17,25.63,62479357
18-Feb-19,25.30,25.42,24.89,25.40,62479357
15-Feb-19,25.62,25.73,25.37,25.47,62479357
14-Feb-19,25.30,25.78,24.70,25.73,62479357
13-Feb-19,25.19,25.47,25.00,25.30,62479357
12-Feb-19,25.45,25.51,24.86,25.11,62479357
11-Feb-19,25.35,25.54,24.90,25.17,62479357
08-Feb-19,25.20,25.49,25.10,25.34,62479357
07-Feb-19,25.45,25.80,25.15,25.38,62479357
*exoneração de responsabilidade