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
07/07/2025	-0,96%	-0,26	26,91	27,30	26,86	27,52	49M	11.566
04/07/2025	0,82%	0,22	27,17	27,00	26,79	27,37	37M	8.081
03/07/2025	0,97%	0,26	26,95	26,73	26,53	27,22	63M	11.758
02/07/2025	-1,77%	-0,48	26,69	27,17	26,51	27,21	90M	17.268
01/07/2025	0,48%	0,13	27,17	27,33	27,02	27,62	78M	11.823
27/06/2025	-0,37%	-0,10	27,04	26,87	26,87	27,41	81M	14.992
26/06/2025	2,15%	0,57	27,14	26,75	26,68	27,57	99M	19.605

25/06/2025	-1,96%	-0,53	26,57	27,05	26,57	27,19	97M	13.056
24/06/2025	3,83%	1,00	27,10	26,00	26,00	27,41	124M	20.787
23/06/2025	0,97%	0,25	26,10	25,86	25,55	26,10	62M	15.107
20/06/2025	-1,86%	-0,49	25,85	26,15	25,85	26,23	98M	18.012
18/06/2025	0,42%	0,11	26,34	26,22	26,10	26,50	131M	24.479
17/06/2025	1,08%	0,28	26,23	26,06	25,79	26,33	105M	19.733
16/06/2025	0,97%	0,25	25,95	26,09	25,78	26,13	170M	25.164
13/06/2025	-1,80%	-0,47	25,70	26,16	25,66	26,18	90M	19.100
12/06/2025	0,93%	0,24	26,17	25,89	25,65	26,23	64M	13.111
11/06/2025	-0,58%	-0,15	25,93	25,97	25,60	26,07	64M	14.187
10/06/2025	1,12%	0,29	26,08	26,22	25,99	26,35	108M	18.159
09/06/2025	-1,79%	-0,47	25,79	26,12	25,73	26,30	68M	12.669
06/06/2025	0,04%	0,01	26,26	26,13	25,96	26,38	66M	12.812
05/06/2025	-1,06%	-0,28	26,25	26,83	26,06	26,83	124M	18.836
04/06/2025	-1,01%	-0,27	26,53	26,89	26,40	26,89	83M	12.949
03/06/2025	0,56%	0,15	26,80	26,63	26,40	26,88	133M	19.656
02/06/2025	-0,86%	-0,23	26,65	27,03	26,51	27,26	119M	15.795
30/05/2025	-1,07%	-0,29	26,88	27,39	26,77	27,39	76M	13.377
29/05/2025	1,00%	0,27	27,17	26,75	26,75	27,25	79M	14.160
28/05/2025	0,22%	0,06	26,90	26,85	26,56	27,07	93M	14.475
27/05/2025	2,91%	0,76	26,84	26,30	26,09	27,02	117M	16.666
26/05/2025	0,69%	0,18	26,08	25,77	25,77	26,22	62M	11.629
23/05/2025	0,19%	0,05	25,90	25,71	25,24	25,92	59M	12.725
22/05/2025	-0,35%	-0,09	25,85	26,21	25,69	26,21	77M	14.605
21/05/2025	-2,08%	-0,55	25,94	26,19	25,86	26,32	108M	14.784
20/05/2025	0,61%	0,16	26,49	26,47	25,91	26,59	57M	12.501
19/05/2025	0,88%	0,23	26,33	26,15	25,76	26,41	59M	12.691
16/05/2025	1,01%	0,26	26,10	25,61	25,55	26,10	79M	15.723
15/05/2025	0,66%	0,17	25,84	25,56	25,44	25,99	133M	18.838
14/05/2025	-0,96%	-0,25	25,67	26,02	25,44	26,13	86M	15.098
13/05/2025	2,37%	0,60	25,92	25,27	25,15	26,04	105M	18.696
12/05/2025	-1,36%	-0,35	25,32	25,82	25,20	25,89	80M	15.230
09/05/2025	-1,35%	-0,35	25,67	25,86	25,62	26,13	84M	15.934
08/05/2025	2,85%	0,72	26,02	26,34	25,75	26,34	135M	24.153
07/05/2025	-1,48%	-0,38	25,30	25,85	25,15	25,85	83M	12.653
06/05/2025	-0,16%	-0,04	25,68	25,75	25,48	26,02	105M	14.706
05/05/2025	-1,00%	-0,26	25,72	25,85	25,62	26,23	102M	13.386
02/05/2025	0,93%	0,24	25,98	26,32	25,83	26,35	176M	18.100
30/04/2025	1,10%	0,28	25,74	25,26	25,20	25,93	149M	16.804
29/04/2025	1,23%	0,31	25,46	25,20	25,20	25,77	120M	16.377
28/04/2025	-1,37%	-0,35	25,15	25,75	25,07	25,82	159M	22.486
25/04/2025	1,39%	0,35	25,50	25,50	24,68	25,64	261M	30.201
24/04/2025	2,69%	0,66	25,15	24,62	24,62	25,42	139M	24.891
23/04/2025	0,82%	0,20	24,49	24,56	24,40	24,97	99M	17.296
22/04/2025	0,62%	0,15	24,29	23,95	23,95	24,55	39M	8.421
17/04/2025	0,08%	0,02	24,14	23,89	23,88	24,44	123M	17.451
16/04/2025	0,21%	0,05	24,12	23,81	23,81	24,50	126M	26.351
15/04/2025	-0,54%	-0,13	24,07	24,08	23,80	24,27	65M	14.526
14/04/2025	1,68%	0,40	24,20	24,07	23,97	24,45	120M	21.765
11/04/2025	1,36%	0,32	23,80	23,66	23,24	23,96	124M	22.549
10/04/2025	-0,63%	-0,15	23,48	23,34	23,03	23,70	103M	21.434
09/04/2025	2,56%	0,59	23,63	22,87	22,57	23,81	148M	26.067
08/04/2025	1,54%	0,35	23,04	22,70	22,70	23,61	236M	35.864
07/04/2025	-0,40%	-0,09	22,69	22,57	22,16	23,09	107M	24.644
04/04/2025	-3,27%	-0,77	22,78	23,02	22,69	23,15	67M	15.942
03/04/2025	3,52%	0,80	23,55	22,62	22,61	23,81	152M	18.557
02/04/2025	0,53%	0,12	22,75	22,73	22,49	22,90	55M	11.089
01/04/2025	0,13%	0,03	22,63	22,55	22,32	22,87	87M	18.048
31/03/2025	-0,70%	-0,16	22,60	22,59	22,45	22,88	53M	10.701
28/03/2025	-0,74%	-0,17	22,76	22,90	22,46	22,90	79M	13.114
27/03/2025	-0,78%	-0,18	22,93	23,12	22,79	23,26	169M	14.143
26/03/2025	0,35%	0,08	23,11	23,18	23,07	23,60	120M	15.753
25/03/2025	0,04%	0,01	23,03	23,32	23,01	23,55	75M	17.297
24/03/2025	-0,56%	-0,13	23,02	23,15	22,90	23,28	56M	10.914
21/03/2025	0,17%	0,04	23,15	23,10	22,97	23,31	65M	12.204
20/03/2025	-1,11%	-0,26	23,11	23,28	23,08	23,37	70M	12.001
19/03/2025	0,39%	0,09	23,37	23,27	23,21	23,74	150M	20.949
18/03/2025	-0,47%	-0,11	23,28	23,40	23,28	23,91	189M	21.174
17/03/2025	2,10%	0,48	23,39	22,96	22,75	23,76	180M	26.215
14/03/2025	5,04%	1,10	22,91	22,09	21,94	22,96	149M	29.173
13/03/2025	1,49%	0,32	21,81	21,52	21,29	22,01	92M	14.526
12/03/2025	0,42%	0,09	21,49	21,42	21,36	21,62	71M	15.727
11/03/2025	-0,33%	-0,07	21,40	21,52	21,21	21,52	87M	18.478
10/03/2025	-0,56%	-0,12	21,47	21,42	21,29	21,68	66M	16.859
07/03/2025	1,84%	0,39	21,59	21,00	20,86	21,73	117M	19.001
06/03/2025	2,17%	0,45	21,20	20,92	20,72	21,31	101M	23.655
05/03/2025	-0,95%	-0,20	20,75	20,96	20,52	21,07	121M	17.386
28/02/2025	-2,74%	-0,59	20,95	21,27	20,95	21,63	92M	16.143
27/02/2025	0,42%	0,09	21,54	21,45	21,34	21,67	89M	19.192
26/02/2025	-1,88%	-0,41	21,45	22,06	21,33	22,16	119M	21.367
25/02/2025	0,51%	0,11	21,86	21,73	21,62	22,07	82M	17.307
24/02/2025	-1,98%	-0,44	21,75	22,27	21,61	22,27	165M	20.513
21/02/2025	-1,29%	-0,29	22,19	22,52	22,05	22,53	107M	12.715
20/02/2025	-0,35%	-0,08	22,48	22,52	22,33	22,61	53M	12.486
19/02/2025	-1,78%	-0,41	22,56	22,81	22,43	22,83	90M	13.337
18/02/2025	-0,91%	-0,21	22,97	23,18	22,87	23,34	82M	17.091
17/02/2025	1,44%	0,33	23,18	22,95	22,74	23,48	107M	21.285
14/02/2025	2,51%	0,56	22,85	22,41	22,32	22,87	468M	26.572
13/02/2025	-0,04%	-0,01	22,29	22,20	22,05	22,34	71M	14.108
12/02/2025	-0,58%	-0,13	22,30	22,06	21,98	22,41	106M	21.469
11/02/2025	0,58%	0,13	22,43	22,34	22,07	22,56	170M	24.419
10/02/2025	1,04%	0,23	22,30	22,25	22,10	22,62	147M	21.754
07/02/2025	-0,85%	-0,19	22,07	22,61	22,07	23,16	344M	43.474
06/02/2025	-1,15%	-0,26	22,26	22,28	22,11	22,63	174M	19.729
05/02/2025	-0,44%	-0,10	22,52	22,54	22,28	22,70	79M	11.753
04/02/2025	0,04%	0,01	22,62	22,60	22,43	22,80	111M	11.844
03/02/2025	0,94%	0,21	22,61	22,29	22,22	22,98	139M	23.751
31/01/2025	0,40%	0,09	22,40	22,42	22,24	22,58	107M	20.934
30/01/2025	3,53%	0,76	22,31	21,74	21,63	22,55	247M	25.258
29/01/2025	-0,05%	-0,01	21,55	21,70	21,44	21,82	68M	13.690
28/01/2025	0,09%	0,02	21,56	21,55	21,34	21,69	43M	10.597
27/01/2025	3,51%	0,73	21,54	20,66	20,65	21,69	140M	26.811
24/01/2025	-0,53%	-0,11	20,81	20,75	20,72	21,07	43M	9.521
23/01/2025	-0,43%	-0,09	20,92	21,00	20,77	21,15	38M	8.734
22/01/2025	0,14%	0,03	21,01	21,19	20,92	21,28	90M	15.724
21/01/2025	1,35%	0,28	20,98	20,67	20,61	21,00	39M	9.481
20/01/2025	0,83%	0,17	20,70	20,36	20,23	20,88	43M	13.049
17/01/2025	0,69%	0,14	20,53	20,48	20,20	20,59	62M	8.473
16/01/2025	-2,49%	-0,52	20,39	20,85	20,37	20,88	45M	9.910
15/01/2025	2,10%	0,43	20,91	20,75	20,65	21,15	135M	24.758
14/01/2025	2,40%	0,48	20,48	19,98	19,94	20,60	108M	19.709
13/01/2025	-1,19%	-0,24	20,00	20,08	19,95	20,33	35M	10.357
10/01/2025	-1,27%	-0,26	20,24	20,46	20,11	20,51	78M	15.063
09/01/2025	0,24%	0,05	20,50	20,35	20,27	20,60	43M	12.150
08/01/2025	-1,92%	-0,40	20,45	20,85	20,42	20,85	67M	17.949
07/01/2025	-0,38%	-0,08	20,85	21,05	20,68	21,25	113M	22.536
06/01/2025	3,21%	0,65	20,93	20,51	20,44	21,00	105M	21.370
03/01/2025	-1,22%	-0,25	20,28	20,56	20,16	20,60	139M	19.255
02/01/2025	-2,61%	-0,55	20,53	20,67	20,23	20,71	75M	17.665
30/12/2024	-0,52%	-0,11	21,08	21,20	21,00	21,42	50M	12.935
27/12/2024	0,76%	0,16	21,19	21,39	21,09	21,39	75M	15.648
26/12/2024	-1,59%	-0,34	21,03	21,37	21,03	21,39	87M	20.264
23/12/2024	-4,60%	-1,03	21,37	21,90	21,36	22,27	138M	20.916
20/12/2024	3,13%	0,68	22,40	21,72	21,69	22,64	150M	23.414
19/12/2024	0,32%	0,07	21,72	21,73	21,16	21,94	116M	23.122
18/12/2024	-2,39%	-0,53	21,65	22,05	21,54	22,09	212M	34.671
17/12/2024	-	-	22,18	22,11	21,95	22,33	119M	27.386

Date,Open,High,Low,Close,Volume
07-Jul-25,27.30,27.52,26.86,26.91,48698347
04-Jul-25,27.00,27.37,26.79,27.17,36847465
03-Jul-25,26.73,27.22,26.53,26.95,62987000
02-Jul-25,27.17,27.21,26.51,26.69,89507274
01-Jul-25,27.33,27.62,27.02,27.17,77731570
27-Jun-25,26.87,27.41,26.87,27.04,80891091
26-Jun-25,26.75,27.57,26.68,27.14,98910025
25-Jun-25,27.05,27.19,26.57,26.57,96701853
24-Jun-25,26.00,27.41,26.00,27.10,124213232
23-Jun-25,25.86,26.10,25.55,26.10,62423626
20-Jun-25,26.15,26.23,25.85,25.85,98068565
18-Jun-25,26.22,26.50,26.10,26.34,131235009
17-Jun-25,26.06,26.33,25.79,26.23,105332386
16-Jun-25,26.09,26.13,25.78,25.95,169654068
13-Jun-25,26.16,26.18,25.66,25.70,89900214
12-Jun-25,25.89,26.23,25.65,26.17,64491502
11-Jun-25,25.97,26.07,25.60,25.93,64196062
10-Jun-25,26.22,26.35,25.99,26.08,108344182
09-Jun-25,26.12,26.30,25.73,25.79,67818336
06-Jun-25,26.13,26.38,25.96,26.26,65562132
05-Jun-25,26.83,26.83,26.06,26.25,124174572
04-Jun-25,26.89,26.89,26.40,26.53,82648042
03-Jun-25,26.63,26.88,26.40,26.80,133316080
02-Jun-25,27.03,27.26,26.51,26.65,119069182
30-May-25,27.39,27.39,26.77,26.88,75784711
29-May-25,26.75,27.25,26.75,27.17,79343086
28-May-25,26.85,27.07,26.56,26.90,93330220
27-May-25,26.30,27.02,26.09,26.84,116950459
26-May-25,25.77,26.22,25.77,26.08,62251858
23-May-25,25.71,25.92,25.24,25.90,59090936
22-May-25,26.21,26.21,25.69,25.85,76890326
21-May-25,26.19,26.32,25.86,25.94,108081179
20-May-25,26.47,26.59,25.91,26.49,57192989
19-May-25,26.15,26.41,25.76,26.33,59490805
16-May-25,25.61,26.10,25.55,26.10,78789748
15-May-25,25.56,25.99,25.44,25.84,133272585
14-May-25,26.02,26.13,25.44,25.67,86103004
13-May-25,25.27,26.04,25.15,25.92,105086746
12-May-25,25.82,25.89,25.20,25.32,80479869
09-May-25,25.86,26.13,25.62,25.67,84345560
08-May-25,26.34,26.34,25.75,26.02,135402129
07-May-25,25.85,25.85,25.15,25.30,82542940
06-May-25,25.75,26.02,25.48,25.68,105076514
05-May-25,25.85,26.23,25.62,25.72,101902292
02-May-25,26.32,26.35,25.83,25.98,176145200
30-Apr-25,25.26,25.93,25.20,25.74,149439507
29-Apr-25,25.20,25.77,25.20,25.46,119555336
28-Apr-25,25.75,25.82,25.07,25.15,158784594
25-Apr-25,25.50,25.64,24.68,25.50,260994381
24-Apr-25,24.62,25.42,24.62,25.15,139315408
23-Apr-25,24.56,24.97,24.40,24.49,99141786
22-Apr-25,23.95,24.55,23.95,24.29,38507895
17-Apr-25,23.89,24.44,23.88,24.14,122575743
16-Apr-25,23.81,24.50,23.81,24.12,126321526
15-Apr-25,24.08,24.27,23.80,24.07,64518375
14-Apr-25,24.07,24.45,23.97,24.20,119759073
11-Apr-25,23.66,23.96,23.24,23.80,123724620
10-Apr-25,23.34,23.70,23.03,23.48,102959797
09-Apr-25,22.87,23.81,22.57,23.63,148366321
08-Apr-25,22.70,23.61,22.70,23.04,235800436
07-Apr-25,22.57,23.09,22.16,22.69,107315204
04-Apr-25,23.02,23.15,22.69,22.78,66996578
03-Apr-25,22.62,23.81,22.61,23.55,151743858
02-Apr-25,22.73,22.90,22.49,22.75,54637399
01-Apr-25,22.55,22.87,22.32,22.63,86853438
31-Mar-25,22.59,22.88,22.45,22.60,53007312
28-Mar-25,22.90,22.90,22.46,22.76,78765360
27-Mar-25,23.12,23.26,22.79,22.93,168773606
26-Mar-25,23.18,23.60,23.07,23.11,120034170
25-Mar-25,23.32,23.55,23.01,23.03,75091727
24-Mar-25,23.15,23.28,22.90,23.02,56205258
21-Mar-25,23.10,23.31,22.97,23.15,65402332
20-Mar-25,23.28,23.37,23.08,23.11,69980079
19-Mar-25,23.27,23.74,23.21,23.37,150201408
18-Mar-25,23.40,23.91,23.28,23.28,189128248
17-Mar-25,22.96,23.76,22.75,23.39,180412870
14-Mar-25,22.09,22.96,21.94,22.91,149011364
13-Mar-25,21.52,22.01,21.29,21.81,92186097
12-Mar-25,21.42,21.62,21.36,21.49,71379692
11-Mar-25,21.52,21.52,21.21,21.40,87231735
10-Mar-25,21.42,21.68,21.29,21.47,65747514
07-Mar-25,21.00,21.73,20.86,21.59,116558984
06-Mar-25,20.92,21.31,20.72,21.20,101058734
05-Mar-25,20.96,21.07,20.52,20.75,120905441
28-Feb-25,21.27,21.63,20.95,20.95,92352639
27-Feb-25,21.45,21.67,21.34,21.54,88693513
26-Feb-25,22.06,22.16,21.33,21.45,118659927
25-Feb-25,21.73,22.07,21.62,21.86,81942840
24-Feb-25,22.27,22.27,21.61,21.75,165070921
21-Feb-25,22.52,22.53,22.05,22.19,106939060
20-Feb-25,22.52,22.61,22.33,22.48,53359673
19-Feb-25,22.81,22.83,22.43,22.56,89619350
18-Feb-25,23.18,23.34,22.87,22.97,82491872
17-Feb-25,22.95,23.48,22.74,23.18,106603075
14-Feb-25,22.41,22.87,22.32,22.85,467598387
13-Feb-25,22.20,22.34,22.05,22.29,70961775
12-Feb-25,22.06,22.41,21.98,22.30,105958388
11-Feb-25,22.34,22.56,22.07,22.43,169550529
10-Feb-25,22.25,22.62,22.10,22.30,147263336
07-Feb-25,22.61,23.16,22.07,22.07,343934822
06-Feb-25,22.28,22.63,22.11,22.26,174361680
05-Feb-25,22.54,22.70,22.28,22.52,79128095
04-Feb-25,22.60,22.80,22.43,22.62,110590101
03-Feb-25,22.29,22.98,22.22,22.61,139143485
31-Jan-25,22.42,22.58,22.24,22.40,107015466
30-Jan-25,21.74,22.55,21.63,22.31,246521751
29-Jan-25,21.70,21.82,21.44,21.55,67519010
28-Jan-25,21.55,21.69,21.34,21.56,43347920
27-Jan-25,20.66,21.69,20.65,21.54,139517291
24-Jan-25,20.75,21.07,20.72,20.81,43416402
23-Jan-25,21.00,21.15,20.77,20.92,37531632
22-Jan-25,21.19,21.28,20.92,21.01,90311649
21-Jan-25,20.67,21.00,20.61,20.98,38610411
20-Jan-25,20.36,20.88,20.23,20.70,43038437
17-Jan-25,20.48,20.59,20.20,20.53,62422922
16-Jan-25,20.85,20.88,20.37,20.39,45488799
15-Jan-25,20.75,21.15,20.65,20.91,135317864
14-Jan-25,19.98,20.60,19.94,20.48,107536810
13-Jan-25,20.08,20.33,19.95,20.00,34879481
10-Jan-25,20.46,20.51,20.11,20.24,78187581
09-Jan-25,20.35,20.60,20.27,20.50,42605269
08-Jan-25,20.85,20.85,20.42,20.45,66784183
07-Jan-25,21.05,21.25,20.68,20.85,112767193
06-Jan-25,20.51,21.00,20.44,20.93,105156835
03-Jan-25,20.56,20.60,20.16,20.28,138973674
02-Jan-25,20.67,20.71,20.23,20.53,75261644
30-Dec-24,21.20,21.42,21.00,21.08,50398341
27-Dec-24,21.39,21.39,21.09,21.19,74963270
26-Dec-24,21.37,21.39,21.03,21.03,87402906
23-Dec-24,21.90,22.27,21.36,21.37,138045566
20-Dec-24,21.72,22.64,21.69,22.40,149598662
19-Dec-24,21.73,21.94,21.16,21.72,115964244
18-Dec-24,22.05,22.09,21.54,21.65,212049819
17-Dec-24,22.11,22.33,21.95,22.18,118731740

*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