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
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	0,57%	0,13	23,03	23,09	22,68	23,30	132M	17.269
06/07/2021	-2,14%	-0,50	22,90	23,28	22,70	23,31	87M	12.002
05/07/2021	1,08%	0,25	23,40	23,20	22,87	23,92	149M	16.533
02/07/2021	1,67%	0,38	23,15	22,92	22,70	23,30	127M	22.195
01/07/2021	-3,11%	-0,73	22,77	23,44	22,44	23,56	233M	26.657
30/06/2021	1,86%	0,43	23,50	22,92	22,65	23,59	221M	24.178
29/06/2021	-2,74%	-0,65	23,07	23,55	22,88	23,60	295M	29.053
28/06/2021	-1,33%	-0,32	23,72	24,20	23,59	24,35	254M	26.136
25/06/2021	-4,53%	-1,14	24,04	25,13	23,97	25,18	222M	24.394
24/06/2021	0,52%	0,13	25,18	25,25	24,81	25,38	158M	17.271
23/06/2021	-0,99%	-0,25	25,05	25,22	24,88	25,45	127M	14.602
22/06/2021	-2,65%	-0,69	25,30	25,70	24,87	25,86	219M	22.068
21/06/2021	0,89%	0,23	25,99	25,92	25,55	26,13	107M	16.552
18/06/2021	0,31%	0,08	25,76	25,69	25,42	25,83	93M	13.379
17/06/2021	-1,00%	-0,26	25,68	25,81	25,52	26,15	94M	13.595
16/06/2021	-1,22%	-0,32	25,94	26,36	25,68	26,51	151M	22.636
15/06/2021	-1,39%	-0,37	26,26	26,79	26,12	26,79	102M	15.657
14/06/2021	3,42%	0,88	26,63	26,05	25,96	26,89	181M	20.710
11/06/2021	-3,05%	-0,81	25,75	26,55	25,30	26,55	174M	22.837
10/06/2021	0,53%	0,14	26,56	26,54	25,91	26,58	102M	14.935
09/06/2021	-2,80%	-0,76	26,42	27,33	26,15	27,36	164M	21.574
08/06/2021	-2,02%	-0,56	27,18	27,59	26,76	27,70	224M	30.785
07/06/2021	0,84%	0,23	27,74	27,51	27,45	28,41	241M	30.347
04/06/2021	4,80%	1,26	27,51	26,33	26,05	27,64	275M	31.465
02/06/2021	1,12%	0,29	26,25	26,01	26,00	26,59	141M	19.315
01/06/2021	1,17%	0,30	25,96	25,84	25,68	26,32	235M	28.869
31/05/2021	0,27%	0,07	25,66	25,70	25,25	25,92	114M	19.614
28/05/2021	0,83%	0,21	25,59	25,20	24,78	25,69	140M	17.146
27/05/2021	0,63%	0,16	25,38	25,24	24,89	25,38	76M	8.892
26/05/2021	0,96%	0,24	25,22	25,08	24,74	25,39	99M	13.498
25/05/2021	1,46%	0,36	24,98	24,68	24,59	25,13	82M	12.785
24/05/2021	0,41%	0,10	24,62	24,69	24,30	24,73	100M	16.586
21/05/2021	-2,35%	-0,59	24,52	25,09	24,38	25,09	66M	9.372
20/05/2021	2,20%	0,54	25,11	24,64	24,57	25,56	168M	24.237
19/05/2021	0,61%	0,15	24,57	24,12	24,05	25,07	104M	18.615
18/05/2021	-0,73%	-0,18	24,42	24,61	24,33	25,26	122M	16.538
17/05/2021	1,61%	0,39	24,60	24,12	23,95	24,83	86M	12.817
14/05/2021	2,15%	0,51	24,21	23,97	23,87	24,60	122M	19.535
13/05/2021	1,85%	0,43	23,70	23,35	23,35	24,13	127M	18.419
12/05/2021	-6,28%	-1,56	23,27	24,83	23,20	24,88	231M	27.803
11/05/2021	-0,84%	-0,21	24,83	24,70	24,16	24,83	173M	22.256
10/05/2021	0,89%	0,22	25,04	24,85	24,49	25,31	167M	24.974
07/05/2021	4,24%	1,01	24,82	24,00	23,99	25,18	200M	21.744
06/05/2021	0,59%	0,14	23,81	23,77	23,61	24,19	112M	18.828
05/05/2021	0,08%	0,02	23,67	23,91	23,57	24,12	129M	17.899
04/05/2021	-1,46%	-0,35	23,65	24,13	23,56	24,20	85M	16.060
03/05/2021	4,21%	0,97	24,00	23,03	22,90	24,34	174M	26.334
30/04/2021	-1,71%	-0,40	23,03	23,30	22,86	23,51	201M	33.189
29/04/2021	-2,17%	-0,52	23,43	23,75	22,75	23,76	199M	32.903
28/04/2021	1,35%	0,32	23,95	23,70	23,29	23,99	127M	21.643
27/04/2021	-1,54%	-0,37	23,63	23,98	23,55	24,24	71M	10.911
26/04/2021	1,82%	0,43	24,00	23,60	23,44	24,55	122M	16.889
23/04/2021	2,03%	0,47	23,57	23,27	23,10	23,79	86M	14.316
22/04/2021	-3,47%	-0,83	23,10	24,11	23,07	24,15	129M	18.516
20/04/2021	0,04%	0,01	23,93	23,77	23,51	24,09	87M	16.062
19/04/2021	0,29%	0,07	23,92	23,94	23,63	24,59	191M	26.849
16/04/2021	0,55%	0,13	23,85	23,58	23,51	24,01	93M	13.890
15/04/2021	1,89%	0,44	23,72	23,30	23,21	23,84	81M	11.418
14/04/2021	-2,18%	-0,52	23,28	23,86	23,12	24,15	93M	12.708
13/04/2021	1,15%	0,27	23,80	23,53	23,14	23,90	129M	17.496
12/04/2021	-0,72%	-0,17	23,53	23,95	23,29	24,00	88M	17.996
09/04/2021	1,37%	0,32	23,70	23,20	23,07	24,08	179M	21.833
08/04/2021	-2,54%	-0,61	23,38	23,87	22,95	24,12	182M	25.695
07/04/2021	-1,15%	-0,28	23,99	24,28	23,52	24,52	96M	17.247
06/04/2021	-1,14%	-0,28	24,27	24,68	24,25	24,70	96M	14.970
05/04/2021	1,49%	0,36	24,55	24,27	24,15	24,63	65M	13.807
01/04/2021	-1,22%	-0,30	24,19	24,60	24,04	24,63	121M	17.893
31/03/2021	-1,41%	-0,35	24,49	24,73	24,24	24,86	123M	20.117
30/03/2021	5,61%	1,32	24,84	23,38	23,38	25,09	199M	24.472
29/03/2021	-0,68%	-0,16	23,52	23,44	23,44	23,99	67M	13.404
26/03/2021	0,08%	0,02	23,68	23,70	23,33	23,97	98M	16.233
25/03/2021	1,41%	0,33	23,66	23,13	22,63	24,10	221M	22.493
24/03/2021	-0,89%	-0,21	23,33	23,80	23,29	24,04	192M	29.055
23/03/2021	0,90%	0,21	23,54	23,24	22,86	23,92	123M	17.997
22/03/2021	-0,34%	-0,08	23,33	23,31	23,11	24,34	192M	32.797
19/03/2021	4,98%	1,11	23,41	22,20	22,09	23,69	219M	27.966
18/03/2021	-2,83%	-0,65	22,30	22,84	22,04	22,93	124M	19.738
17/03/2021	-	-	22,95	22,37	22,34	23,08	92M	16.848

Date,Open,High,Low,Close,Volume
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
06-Jul-21,23.28,23.31,22.70,22.90,86813279
05-Jul-21,23.20,23.92,22.87,23.40,148653373
02-Jul-21,22.92,23.30,22.70,23.15,127259302
01-Jul-21,23.44,23.56,22.44,22.77,232831706
30-Jun-21,22.92,23.59,22.65,23.50,221213570
29-Jun-21,23.55,23.60,22.88,23.07,295397966
28-Jun-21,24.20,24.35,23.59,23.72,253742661
25-Jun-21,25.13,25.18,23.97,24.04,222079112
24-Jun-21,25.25,25.38,24.81,25.18,158469012
23-Jun-21,25.22,25.45,24.88,25.05,126582466
22-Jun-21,25.70,25.86,24.87,25.30,218575297
21-Jun-21,25.92,26.13,25.55,25.99,107426726
18-Jun-21,25.69,25.83,25.42,25.76,92654920
17-Jun-21,25.81,26.15,25.52,25.68,94332795
16-Jun-21,26.36,26.51,25.68,25.94,150758239
15-Jun-21,26.79,26.79,26.12,26.26,102045300
14-Jun-21,26.05,26.89,25.96,26.63,180848311
11-Jun-21,26.55,26.55,25.30,25.75,173523140
10-Jun-21,26.54,26.58,25.91,26.56,101986121
09-Jun-21,27.33,27.36,26.15,26.42,164317602
08-Jun-21,27.59,27.70,26.76,27.18,224441036
07-Jun-21,27.51,28.41,27.45,27.74,241186225
04-Jun-21,26.33,27.64,26.05,27.51,275473179
02-Jun-21,26.01,26.59,26.00,26.25,140710718
01-Jun-21,25.84,26.32,25.68,25.96,235085006
31-May-21,25.70,25.92,25.25,25.66,114291033
28-May-21,25.20,25.69,24.78,25.59,140478993
27-May-21,25.24,25.38,24.89,25.38,76368383
26-May-21,25.08,25.39,24.74,25.22,98872920
25-May-21,24.68,25.13,24.59,24.98,82025717
24-May-21,24.69,24.73,24.30,24.62,100382647
21-May-21,25.09,25.09,24.38,24.52,65555222
20-May-21,24.64,25.56,24.57,25.11,167718715
19-May-21,24.12,25.07,24.05,24.57,103819672
18-May-21,24.61,25.26,24.33,24.42,121975652
17-May-21,24.12,24.83,23.95,24.60,86373488
14-May-21,23.97,24.60,23.87,24.21,121726129
13-May-21,23.35,24.13,23.35,23.70,127176145
12-May-21,24.83,24.88,23.20,23.27,230576554
11-May-21,24.70,24.83,24.16,24.83,172945858
10-May-21,24.85,25.31,24.49,25.04,167251157
07-May-21,24.00,25.18,23.99,24.82,200481497
06-May-21,23.77,24.19,23.61,23.81,111955341
05-May-21,23.91,24.12,23.57,23.67,128600641
04-May-21,24.13,24.20,23.56,23.65,84986326
03-May-21,23.03,24.34,22.90,24.00,174334541
30-Apr-21,23.30,23.51,22.86,23.03,201445443
29-Apr-21,23.75,23.76,22.75,23.43,199496803
28-Apr-21,23.70,23.99,23.29,23.95,126548257
27-Apr-21,23.98,24.24,23.55,23.63,71019311
26-Apr-21,23.60,24.55,23.44,24.00,121776913
23-Apr-21,23.27,23.79,23.10,23.57,86117378
22-Apr-21,24.11,24.15,23.07,23.10,128725131
20-Apr-21,23.77,24.09,23.51,23.93,87227640
19-Apr-21,23.94,24.59,23.63,23.92,191115860
16-Apr-21,23.58,24.01,23.51,23.85,92902608
15-Apr-21,23.30,23.84,23.21,23.72,81331079
14-Apr-21,23.86,24.15,23.12,23.28,92558962
13-Apr-21,23.53,23.90,23.14,23.80,129014800
12-Apr-21,23.95,24.00,23.29,23.53,87564755
09-Apr-21,23.20,24.08,23.07,23.70,178902652
08-Apr-21,23.87,24.12,22.95,23.38,182324153
07-Apr-21,24.28,24.52,23.52,23.99,95997738
06-Apr-21,24.68,24.70,24.25,24.27,96411173
05-Apr-21,24.27,24.63,24.15,24.55,65294291
01-Apr-21,24.60,24.63,24.04,24.19,120927223
31-Mar-21,24.73,24.86,24.24,24.49,122628087
30-Mar-21,23.38,25.09,23.38,24.84,199319665
29-Mar-21,23.44,23.99,23.44,23.52,66574948
26-Mar-21,23.70,23.97,23.33,23.68,97507584
25-Mar-21,23.13,24.10,22.63,23.66,221198646
24-Mar-21,23.80,24.04,23.29,23.33,191859447
23-Mar-21,23.24,23.92,22.86,23.54,122623265
22-Mar-21,23.31,24.34,23.11,23.33,192146941
19-Mar-21,22.20,23.69,22.09,23.41,218747649
18-Mar-21,22.84,22.93,22.04,22.30,123777783
17-Mar-21,22.37,23.08,22.34,22.95,92322249

*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...