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
19/11/2024	1,69%	0,43	25,88	25,46	25,29	25,95	60M	13.428
18/11/2024	-0,78%	-0,20	25,45	25,61	25,28	25,90	109M	15.503
14/11/2024	3,22%	0,80	25,65	24,69	24,69	25,87	158M	22.074
13/11/2024	1,26%	0,31	24,85	24,48	24,33	24,91	75M	13.315
12/11/2024	0,08%	0,02	24,54	24,58	24,31	24,69	67M	12.226
11/11/2024	-0,65%	-0,16	24,52	24,48	24,40	24,68	32M	7.490
08/11/2024	-0,84%	-0,21	24,68	24,67	24,41	24,83	58M	12.657

07/11/2024	-1,58%	-0,40	24,89	24,98	24,67	25,91	120M	18.518
06/11/2024	-0,90%	-0,23	25,29	25,01	24,69	25,42	125M	23.087
05/11/2024	-0,55%	-0,14	25,52	25,41	25,41	25,69	51M	8.792
04/11/2024	2,48%	0,62	25,66	25,34	25,18	25,82	133M	15.137
01/11/2024	-2,15%	-0,55	25,04	25,60	24,95	25,68	67M	14.258
31/10/2024	0,51%	0,13	25,59	25,33	25,33	25,78	58M	8.176
30/10/2024	1,68%	0,42	25,46	25,04	25,00	25,65	80M	9.853
29/10/2024	-0,08%	-0,02	25,04	25,12	24,77	25,20	55M	8.414
28/10/2024	-0,16%	-0,04	25,06	25,36	25,05	25,48	50M	10.116
25/10/2024	-0,04%	-0,01	25,10	25,40	24,96	25,76	105M	19.335
24/10/2024	-1,30%	-0,33	25,11	25,32	24,95	25,47	164M	16.226
23/10/2024	0,24%	0,06	25,44	25,17	25,05	25,44	115M	16.995
22/10/2024	-2,50%	-0,65	25,38	25,79	25,17	25,88	104M	21.673
21/10/2024	0,39%	0,10	26,03	25,94	25,94	26,30	49M	11.857
18/10/2024	-0,42%	-0,11	25,93	26,32	25,80	26,32	74M	13.689
17/10/2024	0,00%	0,00	26,04	25,62	25,44	26,25	66M	14.884
16/10/2024	-0,31%	-0,08	26,04	26,36	25,92	26,43	77M	17.233
15/10/2024	1,01%	0,26	26,12	26,11	25,99	26,36	37M	8.869
14/10/2024	1,02%	0,26	25,86	25,58	25,53	26,13	53M	12.204
11/10/2024	-1,31%	-0,34	25,60	25,94	25,39	25,94	51M	9.395
10/10/2024	1,97%	0,50	25,94	25,26	25,26	26,02	67M	14.367
09/10/2024	-1,17%	-0,30	25,44	25,54	25,22	25,56	119M	14.912
08/10/2024	-0,39%	-0,10	25,74	25,80	25,46	25,95	98M	19.041
07/10/2024	0,19%	0,05	25,84	25,83	25,53	25,96	72M	13.364
04/10/2024	1,62%	0,41	25,79	25,16	25,16	25,81	67M	14.686
03/10/2024	-1,01%	-0,26	25,38	25,37	24,98	25,53	70M	13.031
02/10/2024	0,23%	0,06	25,64	25,87	25,53	25,94	73M	11.374
01/10/2024	-0,27%	-0,07	25,58	25,81	25,34	25,92	89M	15.880
30/09/2024	0,43%	0,11	25,65	25,80	25,29	25,80	59M	9.431
27/09/2024	-0,55%	-0,14	25,54	25,65	25,48	25,96	46M	8.342
26/09/2024	-0,08%	-0,02	25,68	26,00	25,48	26,00	101M	14.683
25/09/2024	-2,21%	-0,58	25,70	26,54	25,50	26,54	108M	17.568
24/09/2024	0,61%	0,16	26,28	26,24	25,99	26,56	97M	15.151
23/09/2024	-0,84%	-0,22	26,12	26,02	25,80	26,21	111M	15.869
20/09/2024	-0,75%	-0,20	26,34	26,90	26,02	27,45	416M	42.706
19/09/2024	-1,85%	-0,50	26,54	27,05	26,54	27,07	117M	18.126
18/09/2024	-0,44%	-0,12	27,04	26,89	26,69	27,45	80M	15.888
17/09/2024	-1,59%	-0,44	27,16	27,57	27,02	27,57	106M	16.076
16/09/2024	0,29%	0,08	27,60	27,70	27,36	27,70	83M	18.074
13/09/2024	2,30%	0,62	27,52	26,97	26,97	27,60	193M	25.348
12/09/2024	0,15%	0,04	26,90	26,71	26,60	26,98	89M	18.235
11/09/2024	1,28%	0,34	26,86	26,38	26,38	26,88	137M	17.544
10/09/2024	2,39%	0,62	26,52	25,61	25,60	26,72	191M	21.767
09/09/2024	-0,19%	-0,05	25,90	25,99	25,70	25,99	55M	11.492
06/09/2024	0,04%	0,01	25,95	26,00	25,72	26,19	96M	15.513
05/09/2024	0,00%	0,00	25,94	25,94	25,69	26,13	43M	9.178
04/09/2024	1,37%	0,35	25,94	25,65	25,65	26,15	95M	12.098
03/09/2024	0,95%	0,24	25,59	25,37	25,33	25,71	68M	13.185
02/09/2024	-1,13%	-0,29	25,35	25,68	25,18	25,76	61M	14.476
30/08/2024	0,23%	0,06	25,64	25,42	25,29	25,67	132M	16.605
29/08/2024	-2,14%	-0,56	25,58	26,30	25,56	26,30	78M	10.596
28/08/2024	-1,02%	-0,27	26,14	26,48	26,05	26,48	70M	12.347
27/08/2024	-1,23%	-0,33	26,41	26,64	26,16	26,68	95M	12.702
26/08/2024	0,19%	0,05	26,74	26,88	26,44	26,88	49M	8.234
23/08/2024	1,95%	0,51	26,69	26,35	26,02	27,00	153M	24.309
22/08/2024	-1,95%	-0,52	26,18	26,75	25,83	26,75	143M	20.015
21/08/2024	-1,26%	-0,34	26,70	27,19	26,54	27,19	84M	14.559
20/08/2024	0,56%	0,15	27,04	27,05	26,74	27,28	87M	21.793
19/08/2024	1,93%	0,51	26,89	26,40	26,40	27,18	160M	28.367
16/08/2024	-0,72%	-0,19	26,38	26,89	26,34	27,01	124M	17.825
15/08/2024	-2,71%	-0,74	26,57	27,31	26,57	27,32	127M	19.640
14/08/2024	1,86%	0,50	27,31	26,99	26,73	27,45	147M	18.916
13/08/2024	1,09%	0,29	26,81	26,52	26,40	26,95	211M	21.838
12/08/2024	0,84%	0,22	26,52	26,50	26,24	26,82	171M	21.080
09/08/2024	2,57%	0,66	26,30	25,96	25,60	26,30	90M	12.537
08/08/2024	-0,16%	-0,04	25,64	25,68	25,47	25,85	91M	14.199
07/08/2024	0,51%	0,13	25,68	25,75	25,39	25,93	127M	19.417
06/08/2024	3,07%	0,76	25,55	24,60	24,60	25,60	175M	19.414
05/08/2024	-0,04%	-0,01	24,79	24,14	23,90	24,79	116M	16.664
02/08/2024	2,14%	0,52	24,80	24,28	24,27	24,88	139M	16.413
01/08/2024	1,34%	0,32	24,28	24,16	24,03	24,54	75M	12.128
31/07/2024	0,80%	0,19	23,96	23,78	23,77	24,18	93M	13.882
30/07/2024	-0,63%	-0,15	23,77	23,92	23,74	24,19	47M	10.696
29/07/2024	-1,03%	-0,25	23,92	24,26	23,74	24,26	49M	8.776
26/07/2024	1,77%	0,42	24,17	23,87	23,73	24,31	85M	12.890
25/07/2024	-1,70%	-0,41	23,75	24,00	23,67	24,27	92M	20.324
24/07/2024	-4,35%	-1,10	24,16	25,07	24,09	25,18	151M	21.953
23/07/2024	-1,37%	-0,35	25,26	25,43	25,19	25,89	194M	32.879
22/07/2024	3,98%	0,98	25,61	24,27	24,19	25,76	249M	34.884
19/07/2024	1,03%	0,25	24,63	24,60	24,39	24,69	102M	14.179
18/07/2024	-2,75%	-0,69	24,38	25,07	24,38	25,08	94M	12.819
17/07/2024	0,76%	0,19	25,07	24,98	24,89	25,10	67M	14.382
16/07/2024	0,81%	0,20	24,88	24,77	24,70	25,10	84M	13.973
15/07/2024	-0,04%	-0,01	24,68	24,70	24,52	24,91	90M	15.031
12/07/2024	0,53%	0,13	24,69	24,66	24,39	24,87	205M	20.814
11/07/2024	1,07%	0,26	24,56	24,46	24,38	24,75	183M	18.277
10/07/2024	-0,08%	-0,02	24,30	24,38	24,17	24,49	104M	22.391
09/07/2024	0,54%	0,13	24,32	24,05	23,96	24,32	75M	13.448
08/07/2024	0,08%	0,02	24,19	24,18	24,03	24,36	156M	24.411
05/07/2024	1,64%	0,39	24,17	23,62	23,62	24,34	118M	23.076
04/07/2024	2,59%	0,60	23,78	23,49	23,44	23,88	115M	18.227
03/07/2024	2,66%	0,60	23,18	22,76	22,74	23,27	111M	16.564
02/07/2024	0,00%	0,00	22,58	22,50	22,50	22,98	80M	12.917
01/07/2024	0,18%	0,04	22,58	22,42	22,41	22,96	82M	11.238
28/06/2024	-2,13%	-0,49	22,54	23,05	22,54	23,18	57M	10.029
27/06/2024	0,13%	0,03	23,03	22,76	22,72	23,26	73M	11.188
26/06/2024	0,74%	0,17	23,00	22,89	22,51	23,14	67M	13.149
25/06/2024	-0,95%	-0,22	22,83	22,68	22,56	23,13	125M	18.835
24/06/2024	3,83%	0,85	23,05	22,35	22,31	23,22	97M	16.177
21/06/2024	-0,05%	-0,01	22,20	22,29	21,99	22,45	156M	23.009
20/06/2024	-1,38%	-0,31	22,21	22,79	22,00	22,91	140M	21.712
19/06/2024	1,17%	0,26	22,52	22,30	22,03	22,52	48M	8.342
18/06/2024	0,50%	0,11	22,26	22,18	22,18	22,51	58M	8.096
17/06/2024	-1,38%	-0,31	22,15	22,46	22,15	22,46	40M	8.993
14/06/2024	0,04%	0,01	22,46	22,45	22,21	22,71	48M	8.421
13/06/2024	-1,10%	-0,25	22,45	22,50	22,25	22,75	97M	15.636
12/06/2024	-0,09%	-0,02	22,70	22,89	22,30	23,09	142M	18.879
11/06/2024	0,75%	0,17	22,72	22,73	22,60	22,96	53M	11.310
10/06/2024	-1,44%	-0,33	22,55	23,10	22,34	23,10	49M	9.308
07/06/2024	-2,18%	-0,51	22,88	23,11	22,65	23,18	52M	11.719
06/06/2024	2,45%	0,56	23,39	22,85	22,59	23,42	110M	18.217
05/06/2024	-0,95%	-0,22	22,83	23,07	22,76	23,32	75M	16.070
04/06/2024	0,70%	0,16	23,05	22,95	22,62	23,22	68M	8.436
03/06/2024	0,84%	0,19	22,89	22,67	22,67	23,14	59M	10.745
31/05/2024	-0,87%	-0,20	22,70	22,80	22,50	22,95	73M	12.606
29/05/2024	-0,69%	-0,16	22,90	22,73	22,73	23,24	79M	13.088
28/05/2024	0,39%	0,09	23,06	23,30	23,06	23,80	163M	26.355
27/05/2024	0,79%	0,18	22,97	22,75	22,64	22,97	29M	6.500
24/05/2024	-0,22%	-0,05	22,79	22,95	22,76	23,07	91M	12.644
23/05/2024	-0,31%	-0,07	22,84	22,75	22,46	22,91	56M	10.838
22/05/2024	-2,39%	-0,56	22,91	23,28	22,73	23,36	93M	20.236
21/05/2024	-0,13%	-0,03	23,47	23,46	23,39	23,71	65M	10.651
20/05/2024	-2,41%	-0,58	23,50	24,08	23,43	24,14	140M	20.540
17/05/2024	0,25%	0,06	24,08	23,97	23,90	24,20	69M	10.335
16/05/2024	-0,12%	-0,03	24,02	24,40	23,87	24,44	102M	11.133
15/05/2024	1,69%	0,40	24,05	23,76	23,64	24,22	94M	14.748
14/05/2024	-	-	23,65	23,81	23,52	23,90	46M	9.351

Date,Open,High,Low,Close,Volume
19-Nov-24,25.46,25.95,25.29,25.88,59510399
18-Nov-24,25.61,25.90,25.28,25.45,109183311
14-Nov-24,24.69,25.87,24.69,25.65,157925861
13-Nov-24,24.48,24.91,24.33,24.85,74911836
12-Nov-24,24.58,24.69,24.31,24.54,66934976
11-Nov-24,24.48,24.68,24.40,24.52,32001591
08-Nov-24,24.67,24.83,24.41,24.68,58049381
07-Nov-24,24.98,25.91,24.67,24.89,120451750
06-Nov-24,25.01,25.42,24.69,25.29,125046638
05-Nov-24,25.41,25.69,25.41,25.52,51181413
04-Nov-24,25.34,25.82,25.18,25.66,133077887
01-Nov-24,25.60,25.68,24.95,25.04,67410298
31-Oct-24,25.33,25.78,25.33,25.59,58323643
30-Oct-24,25.04,25.65,25.00,25.46,79592671
29-Oct-24,25.12,25.20,24.77,25.04,55093333
28-Oct-24,25.36,25.48,25.05,25.06,50263943
25-Oct-24,25.40,25.76,24.96,25.10,105302402
24-Oct-24,25.32,25.47,24.95,25.11,164067646
23-Oct-24,25.17,25.44,25.05,25.44,115226348
22-Oct-24,25.79,25.88,25.17,25.38,104202578
21-Oct-24,25.94,26.30,25.94,26.03,48631716
18-Oct-24,26.32,26.32,25.80,25.93,74304417
17-Oct-24,25.62,26.25,25.44,26.04,66422285
16-Oct-24,26.36,26.43,25.92,26.04,77155067
15-Oct-24,26.11,26.36,25.99,26.12,36705738
14-Oct-24,25.58,26.13,25.53,25.86,53388028
11-Oct-24,25.94,25.94,25.39,25.60,51206375
10-Oct-24,25.26,26.02,25.26,25.94,67428406
09-Oct-24,25.54,25.56,25.22,25.44,119393876
08-Oct-24,25.80,25.95,25.46,25.74,97650208
07-Oct-24,25.83,25.96,25.53,25.84,71699163
04-Oct-24,25.16,25.81,25.16,25.79,67376942
03-Oct-24,25.37,25.53,24.98,25.38,69639267
02-Oct-24,25.87,25.94,25.53,25.64,73103650
01-Oct-24,25.81,25.92,25.34,25.58,88752800
30-Sep-24,25.80,25.80,25.29,25.65,59163971
27-Sep-24,25.65,25.96,25.48,25.54,46443266
26-Sep-24,26.00,26.00,25.48,25.68,100758566
25-Sep-24,26.54,26.54,25.50,25.70,108116109
24-Sep-24,26.24,26.56,25.99,26.28,97461403
23-Sep-24,26.02,26.21,25.80,26.12,110616289
20-Sep-24,26.90,27.45,26.02,26.34,415745360
19-Sep-24,27.05,27.07,26.54,26.54,117401413
18-Sep-24,26.89,27.45,26.69,27.04,80458658
17-Sep-24,27.57,27.57,27.02,27.16,106112903
16-Sep-24,27.70,27.70,27.36,27.60,82876426
13-Sep-24,26.97,27.60,26.97,27.52,193128231
12-Sep-24,26.71,26.98,26.60,26.90,88516962
11-Sep-24,26.38,26.88,26.38,26.86,136861325
10-Sep-24,25.61,26.72,25.60,26.52,191195499
09-Sep-24,25.99,25.99,25.70,25.90,54738464
06-Sep-24,26.00,26.19,25.72,25.95,95669164
05-Sep-24,25.94,26.13,25.69,25.94,43404494
04-Sep-24,25.65,26.15,25.65,25.94,94986746
03-Sep-24,25.37,25.71,25.33,25.59,68495751
02-Sep-24,25.68,25.76,25.18,25.35,61133541
30-Aug-24,25.42,25.67,25.29,25.64,132248601
29-Aug-24,26.30,26.30,25.56,25.58,77634122
28-Aug-24,26.48,26.48,26.05,26.14,69783353
27-Aug-24,26.64,26.68,26.16,26.41,95005895
26-Aug-24,26.88,26.88,26.44,26.74,48769571
23-Aug-24,26.35,27.00,26.02,26.69,152663574
22-Aug-24,26.75,26.75,25.83,26.18,143417983
21-Aug-24,27.19,27.19,26.54,26.70,83672680
20-Aug-24,27.05,27.28,26.74,27.04,86933808
19-Aug-24,26.40,27.18,26.40,26.89,159883289
16-Aug-24,26.89,27.01,26.34,26.38,123642108
15-Aug-24,27.31,27.32,26.57,26.57,126638851
14-Aug-24,26.99,27.45,26.73,27.31,146762630
13-Aug-24,26.52,26.95,26.40,26.81,211046417
12-Aug-24,26.50,26.82,26.24,26.52,170750194
09-Aug-24,25.96,26.30,25.60,26.30,89831921
08-Aug-24,25.68,25.85,25.47,25.64,90525333
07-Aug-24,25.75,25.93,25.39,25.68,126677135
06-Aug-24,24.60,25.60,24.60,25.55,174602292
05-Aug-24,24.14,24.79,23.90,24.79,115828771
02-Aug-24,24.28,24.88,24.27,24.80,139344884
01-Aug-24,24.16,24.54,24.03,24.28,75332435
31-Jul-24,23.78,24.18,23.77,23.96,92740097
30-Jul-24,23.92,24.19,23.74,23.77,46740180
29-Jul-24,24.26,24.26,23.74,23.92,48631481
26-Jul-24,23.87,24.31,23.73,24.17,84652290
25-Jul-24,24.00,24.27,23.67,23.75,91760003
24-Jul-24,25.07,25.18,24.09,24.16,151165076
23-Jul-24,25.43,25.89,25.19,25.26,193787997
22-Jul-24,24.27,25.76,24.19,25.61,248659635
19-Jul-24,24.60,24.69,24.39,24.63,102130928
18-Jul-24,25.07,25.08,24.38,24.38,94095372
17-Jul-24,24.98,25.10,24.89,25.07,67219076
16-Jul-24,24.77,25.10,24.70,24.88,83752973
15-Jul-24,24.70,24.91,24.52,24.68,89981665
12-Jul-24,24.66,24.87,24.39,24.69,204646995
11-Jul-24,24.46,24.75,24.38,24.56,182965991
10-Jul-24,24.38,24.49,24.17,24.30,104373988
09-Jul-24,24.05,24.32,23.96,24.32,75370404
08-Jul-24,24.18,24.36,24.03,24.19,156386955
05-Jul-24,23.62,24.34,23.62,24.17,117516112
04-Jul-24,23.49,23.88,23.44,23.78,114664382
03-Jul-24,22.76,23.27,22.74,23.18,110985863
02-Jul-24,22.50,22.98,22.50,22.58,79966281
01-Jul-24,22.42,22.96,22.41,22.58,81994785
28-Jun-24,23.05,23.18,22.54,22.54,56857599
27-Jun-24,22.76,23.26,22.72,23.03,73140295
26-Jun-24,22.89,23.14,22.51,23.00,66533202
25-Jun-24,22.68,23.13,22.56,22.83,125211516
24-Jun-24,22.35,23.22,22.31,23.05,97415327
21-Jun-24,22.29,22.45,21.99,22.20,156122945
20-Jun-24,22.79,22.91,22.00,22.21,140280507
19-Jun-24,22.30,22.52,22.03,22.52,48122037
18-Jun-24,22.18,22.51,22.18,22.26,58144497
17-Jun-24,22.46,22.46,22.15,22.15,40333443
14-Jun-24,22.45,22.71,22.21,22.46,48081898
13-Jun-24,22.50,22.75,22.25,22.45,96608613
12-Jun-24,22.89,23.09,22.30,22.70,141717361
11-Jun-24,22.73,22.96,22.60,22.72,52648349
10-Jun-24,23.10,23.10,22.34,22.55,49428734
07-Jun-24,23.11,23.18,22.65,22.88,52159937
06-Jun-24,22.85,23.42,22.59,23.39,110202227
05-Jun-24,23.07,23.32,22.76,22.83,74753103
04-Jun-24,22.95,23.22,22.62,23.05,68123114
03-Jun-24,22.67,23.14,22.67,22.89,59051306
31-May-24,22.80,22.95,22.50,22.70,73164749
29-May-24,22.73,23.24,22.73,22.90,79193453
28-May-24,23.30,23.80,23.06,23.06,163483756
27-May-24,22.75,22.97,22.64,22.97,28593658
24-May-24,22.95,23.07,22.76,22.79,90643943
23-May-24,22.75,22.91,22.46,22.84,56199290
22-May-24,23.28,23.36,22.73,22.91,92539568
21-May-24,23.46,23.71,23.39,23.47,65158163
20-May-24,24.08,24.14,23.43,23.50,140099546
17-May-24,23.97,24.20,23.90,24.08,68904029
16-May-24,24.40,24.44,23.87,24.02,102004850
15-May-24,23.76,24.22,23.64,24.05,94178990
14-May-24,23.81,23.90,23.52,23.65,46204223

*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