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
07/07/2026	-0,87%	-0,25	28,62	28,88	28,38	28,98	55M	8.998
06/07/2026	-1,64%	-0,48	28,87	29,04	28,74	29,32	62M	8.100
03/07/2026	0,55%	0,16	29,35	29,42	29,14	29,60	34M	5.125
02/07/2026	1,07%	0,31	29,19	28,98	28,87	29,40	43M	8.186
01/07/2026	-1,33%	-0,39	28,88	28,70	28,46	29,04	65M	9.764
30/06/2026	-1,08%	-0,32	29,27	29,23	28,79	29,27	104M	15.869
29/06/2026	-1,07%	-0,32	29,59	29,72	29,56	29,92	44M	5.966
26/06/2026	1,42%	0,42	29,91	29,63	29,39	30,12	77M	9.594
25/06/2026	2,22%	0,64	29,49	29,03	28,90	29,61	62M	9.142
24/06/2026	0,35%	0,10	28,85	28,45	28,45	28,95	64M	11.104
23/06/2026	0,38%	0,11	28,75	28,38	28,14	28,84	58M	9.525
22/06/2026	2,21%	0,62	28,64	28,13	28,03	28,65	75M	13.265
19/06/2026	-0,64%	-0,18	28,02	28,17	28,02	28,41	82M	7.349
18/06/2026	0,97%	0,27	28,20	27,93	27,93	28,40	179M	19.306
17/06/2026	-0,53%	-0,15	27,93	28,49	27,92	28,70	96M	18.150
16/06/2026	-0,60%	-0,17	28,08	28,22	27,72	28,22	86M	14.192
15/06/2026	-0,67%	-0,19	28,25	29,00	28,08	29,41	86M	13.038
12/06/2026	-0,21%	-0,06	28,44	28,50	28,25	28,75	104M	17.483
11/06/2026	1,60%	0,45	28,50	28,16	27,51	28,64	281M	21.743
10/06/2026	-1,65%	-0,47	28,05	28,49	27,98	28,49	148M	16.444
09/06/2026	1,21%	0,34	28,52	28,41	28,35	28,82	82M	13.748
08/06/2026	-0,60%	-0,17	28,18	28,43	27,97	28,43	63M	13.461
05/06/2026	-1,05%	-0,30	28,35	28,57	28,24	28,73	85M	14.465
03/06/2026	-2,62%	-0,77	28,65	28,83	28,32	28,88	107M	16.266
02/06/2026	0,41%	0,12	29,42	29,36	29,32	29,76	43M	8.223
01/06/2026	-1,64%	-0,49	29,30	29,79	29,07	29,80	141M	16.908
29/05/2026	-0,43%	-0,13	29,79	29,85	29,26	30,04	79M	11.839
28/05/2026	0,47%	0,14	29,92	29,86	29,53	30,30	70M	7.672
27/05/2026	-0,73%	-0,22	29,78	30,46	29,75	30,48	56M	7.388
26/05/2026	-1,28%	-0,39	30,00	30,39	29,76	30,47	94M	12.576
25/05/2026	2,67%	0,79	30,39	30,08	29,74	30,40	65M	7.932
22/05/2026	-1,76%	-0,53	29,60	30,10	29,35	30,17	55M	9.597
21/05/2026	0,07%	0,02	30,13	29,85	29,53	30,24	95M	11.137
20/05/2026	3,40%	0,99	30,11	29,49	29,26	30,43	114M	16.277
19/05/2026	-2,12%	-0,63	29,12	29,12	28,97	29,52	167M	24.511
18/05/2026	0,95%	0,28	29,75	29,45	29,19	29,75	86M	15.039
15/05/2026	-1,41%	-0,42	29,47	29,13	28,91	29,79	92M	19.922
14/05/2026	1,98%	0,58	29,89	29,50	29,33	30,12	110M	14.346
13/05/2026	-4,43%	-1,36	29,31	30,66	29,17	30,66	135M	19.742
12/05/2026	-1,10%	-0,34	30,67	30,81	30,48	31,29	59M	10.636
11/05/2026	-2,48%	-0,79	31,01	31,43	30,92	31,84	72M	7.484
08/05/2026	1,24%	0,39	31,80	31,74	31,61	32,10	192M	16.872
07/05/2026	-3,03%	-0,98	31,41	32,22	31,25	32,42	79M	11.647
06/05/2026	3,22%	1,01	32,39	31,69	31,67	32,45	104M	16.299
05/05/2026	0,51%	0,16	31,38	31,15	31,15	31,68	113M	10.585
04/05/2026	-1,58%	-0,50	31,22	31,56	31,03	31,56	85M	14.134
30/04/2026	0,51%	0,16	31,72	31,65	30,98	32,21	192M	19.691
29/04/2026	-2,11%	-0,68	31,56	32,09	31,48	32,11	118M	15.688
28/04/2026	-0,77%	-0,25	32,24	32,09	31,67	32,35	93M	13.188
27/04/2026	-0,73%	-0,24	32,49	33,04	32,36	33,05	97M	12.865
24/04/2026	-0,37%	-0,12	32,73	32,82	32,34	32,95	60M	11.675
23/04/2026	-2,44%	-0,82	32,85	33,75	32,74	33,75	83M	11.831
22/04/2026	-2,21%	-0,76	33,67	34,54	33,47	34,54	94M	11.118
20/04/2026	-1,03%	-0,36	34,43	34,89	34,43	34,97	76M	11.118
17/04/2026	1,10%	0,38	34,79	35,26	34,79	35,50	195M	19.457
16/04/2026	-0,58%	-0,20	34,41	34,49	34,18	34,95	103M	12.838
15/04/2026	0,84%	0,29	34,61	34,19	34,11	34,80	123M	15.818
14/04/2026	1,69%	0,57	34,32	33,91	33,67	34,64	137M	13.339
13/04/2026	0,72%	0,24	33,75	33,51	33,30	34,08	117M	15.383
10/04/2026	-0,42%	-0,14	33,51	33,81	33,45	34,18	98M	12.122
09/04/2026	1,20%	0,40	33,65	33,53	33,17	33,77	78M	11.097
08/04/2026	4,04%	1,29	33,25	34,99	33,19	34,99	151M	20.146
07/04/2026	0,60%	0,19	31,96	31,47	31,19	32,00	117M	11.895
06/04/2026	-0,72%	-0,23	31,77	32,16	31,58	32,27	108M	11.371
02/04/2026	-1,51%	-0,49	32,00	31,51	31,40	32,35	70M	10.839
01/04/2026	2,14%	0,68	32,49	32,02	32,01	33,02	152M	20.364
31/03/2026	3,75%	1,15	31,81	31,16	30,73	31,88	126M	18.854
30/03/2026	0,86%	0,26	30,66	30,64	30,26	30,84	112M	15.733
27/03/2026	-1,27%	-0,39	30,40	30,81	30,25	30,88	105M	13.485
26/03/2026	-3,08%	-0,98	30,79	31,04	30,79	31,61	94M	12.956
25/03/2026	1,70%	0,53	31,77	31,63	31,38	31,92	100M	15.159
24/03/2026	-0,79%	-0,25	31,24	31,50	30,75	31,50	87M	11.458
23/03/2026	5,25%	1,57	31,49	30,24	30,24	31,55	124M	18.282
20/03/2026	-2,76%	-0,85	29,92	30,45	29,71	30,67	104M	14.261
19/03/2026	0,49%	0,15	30,77	29,70	29,66	30,99	66M	13.341
18/03/2026	-0,75%	-0,23	30,62	30,48	30,48	31,19	81M	13.336
17/03/2026	0,65%	0,20	30,85	30,61	30,49	31,36	103M	14.290
16/03/2026	2,44%	0,73	30,65	30,44	30,29	31,06	102M	16.505
13/03/2026	-3,39%	-1,05	29,92	31,14	29,68	31,41	187M	17.022
12/03/2026	-3,13%	-1,00	30,97	31,49	30,90	31,78	130M	16.399
11/03/2026	-1,17%	-0,38	31,97	31,98	31,80	32,88	121M	14.473
10/03/2026	-0,25%	-0,08	32,35	32,67	32,29	33,24	168M	21.408
09/03/2026	1,57%	0,50	32,43	31,72	31,38	32,67	117M	15.511
06/03/2026	-1,45%	-0,47	31,93	32,16	31,46	32,57	209M	22.232
05/03/2026	-3,66%	-1,23	32,40	33,30	32,38	33,67	139M	17.248
04/03/2026	1,75%	0,58	33,63	33,35	33,12	33,90	83M	12.501
03/03/2026	-3,11%	-1,06	33,05	32,51	32,38	33,68	223M	26.484
02/03/2026	-3,10%	-1,09	34,11	34,59	33,95	34,99	250M	15.801
27/02/2026	-1,68%	-0,60	35,20	35,41	34,99	35,70	195M	18.045
26/02/2026	2,67%	0,93	35,80	35,26	34,96	35,96	157M	18.733
25/02/2026	0,06%	0,02	34,87	35,00	34,59	35,35	195M	17.433
24/02/2026	2,35%	0,80	34,85	34,17	34,09	34,87	161M	23.327
23/02/2026	-0,26%	-0,09	34,05	34,17	33,76	34,20	104M	10.114
20/02/2026	0,56%	0,19	34,14	33,95	33,57	34,42	190M	17.718
19/02/2026	2,44%	0,81	33,95	33,34	33,06	34,05	144M	15.199
18/02/2026	1,10%	0,36	33,14	32,95	32,70	33,35	82M	12.103
13/02/2026	-1,56%	-0,52	32,78	32,96	32,27	33,17	204M	21.566
12/02/2026	-1,45%	-0,49	33,30	33,64	33,10	33,92	111M	13.373
11/02/2026	0,48%	0,16	33,79	34,00	33,68	34,04	115M	21.245
10/02/2026	-0,27%	-0,09	33,63	33,71	33,26	33,98	152M	19.063
09/02/2026	1,02%	0,34	33,72	33,39	33,39	33,88	137M	19.149
06/02/2026	1,06%	0,35	33,38	33,11	32,60	33,57	162M	18.428
05/02/2026	0,36%	0,12	33,03	33,00	32,91	33,61	134M	19.154
04/02/2026	-0,33%	-0,11	32,91	33,01	32,32	33,12	168M	17.744
03/02/2026	0,46%	0,15	33,02	33,35	32,86	33,56	172M	20.661
02/02/2026	-0,21%	-0,07	32,87	33,15	32,74	33,34	167M	22.839
30/01/2026	0,89%	0,29	32,94	32,43	32,36	33,30	203M	22.951
29/01/2026	0,15%	0,05	32,65	32,96	32,15	33,18	169M	26.516
28/01/2026	1,68%	0,54	32,60	32,28	32,03	33,11	280M	29.727
27/01/2026	1,71%	0,54	32,06	31,78	31,78	32,43	156M	22.624
26/01/2026	0,77%	0,24	31,52	31,27	30,68	31,59	177M	17.634
23/01/2026	1,82%	0,56	31,28	30,80	30,67	31,69	132M	23.783
22/01/2026	1,19%	0,36	30,72	30,58	30,19	31,24	191M	31.932
21/01/2026	2,57%	0,76	30,36	30,01	29,65	30,63	248M	27.240
20/01/2026	1,20%	0,35	29,60	29,24	28,87	29,60	98M	12.472
19/01/2026	0,52%	0,15	29,25	29,04	28,96	29,40	44M	8.248
16/01/2026	-1,19%	-0,35	29,10	29,46	29,02	29,76	190M	22.401
15/01/2026	2,83%	0,81	29,45	28,78	28,59	29,48	138M	18.305
14/01/2026	-0,17%	-0,05	28,64	29,00	28,27	29,00	98M	13.932
13/01/2026	-0,45%	-0,13	28,69	28,60	28,26	28,83	132M	17.605
12/01/2026	0,45%	0,13	28,82	28,55	28,43	29,00	125M	18.523
09/01/2026	4,25%	1,17	28,69	27,39	27,38	28,71	296M	31.056
08/01/2026	0,81%	0,22	27,52	27,30	27,30	27,78	57M	10.186
07/01/2026	-1,48%	-0,41	27,30	27,67	27,30	27,80	85M	12.385
06/01/2026	1,39%	0,38	27,71	27,58	27,49	28,20	106M	19.159
05/01/2026	1,07%	0,29	27,33	27,04	26,88	27,60	115M	15.787
02/01/2026	-0,77%	-0,21	27,04	27,30	27,00	27,49	48M	9.106
30/12/2025	-0,18%	-0,05	27,25	27,35	27,08	27,48	76M	8.876
29/12/2025	-0,87%	-0,24	27,30	27,37	27,23	27,54	45M	9.051
26/12/2025	0,15%	0,04	27,54	27,47	27,19	27,58	45M	8.529
23/12/2025	3,07%	0,82	27,50	26,89	26,75	27,66	104M	16.766
22/12/2025	-2,77%	-0,76	26,68	27,44	26,56	27,51	170M	24.272
19/12/2025	0,55%	0,15	27,44	27,29	27,08	27,66	90M	17.498
18/12/2025	-	-	27,29	27,10	27,02	27,45	81M	18.028

Date,Open,High,Low,Close,Volume
07-Jul-26,28.88,28.98,28.38,28.62,54724959
06-Jul-26,29.04,29.32,28.74,28.87,62360717
03-Jul-26,29.42,29.60,29.14,29.35,33537637
02-Jul-26,28.98,29.40,28.87,29.19,43226741
01-Jul-26,28.70,29.04,28.46,28.88,65238346
30-Jun-26,29.23,29.27,28.79,29.27,103741622
29-Jun-26,29.72,29.92,29.56,29.59,44352592
26-Jun-26,29.63,30.12,29.39,29.91,77120250
25-Jun-26,29.03,29.61,28.90,29.49,61633978
24-Jun-26,28.45,28.95,28.45,28.85,63840274
23-Jun-26,28.38,28.84,28.14,28.75,58178808
22-Jun-26,28.13,28.65,28.03,28.64,74588192
19-Jun-26,28.17,28.41,28.02,28.02,81536607
18-Jun-26,27.93,28.40,27.93,28.20,179041298
17-Jun-26,28.49,28.70,27.92,27.93,95770893
16-Jun-26,28.22,28.22,27.72,28.08,85790511
15-Jun-26,29.00,29.41,28.08,28.25,85701008
12-Jun-26,28.50,28.75,28.25,28.44,104083948
11-Jun-26,28.16,28.64,27.51,28.50,281390792
10-Jun-26,28.49,28.49,27.98,28.05,147823874
09-Jun-26,28.41,28.82,28.35,28.52,82292651
08-Jun-26,28.43,28.43,27.97,28.18,62866690
05-Jun-26,28.57,28.73,28.24,28.35,84731327
03-Jun-26,28.83,28.88,28.32,28.65,106541745
02-Jun-26,29.36,29.76,29.32,29.42,43315457
01-Jun-26,29.79,29.80,29.07,29.30,140963327
29-May-26,29.85,30.04,29.26,29.79,78922789
28-May-26,29.86,30.30,29.53,29.92,70413946
27-May-26,30.46,30.48,29.75,29.78,55908778
26-May-26,30.39,30.47,29.76,30.00,94072691
25-May-26,30.08,30.40,29.74,30.39,65212100
22-May-26,30.10,30.17,29.35,29.60,54992675
21-May-26,29.85,30.24,29.53,30.13,94918090
20-May-26,29.49,30.43,29.26,30.11,113709701
19-May-26,29.12,29.52,28.97,29.12,167374697
18-May-26,29.45,29.75,29.19,29.75,86214408
15-May-26,29.13,29.79,28.91,29.47,91712148
14-May-26,29.50,30.12,29.33,29.89,110111871
13-May-26,30.66,30.66,29.17,29.31,135214777
12-May-26,30.81,31.29,30.48,30.67,59189202
11-May-26,31.43,31.84,30.92,31.01,71551141
08-May-26,31.74,32.10,31.61,31.80,191745740
07-May-26,32.22,32.42,31.25,31.41,78586377
06-May-26,31.69,32.45,31.67,32.39,103616765
05-May-26,31.15,31.68,31.15,31.38,112904113
04-May-26,31.56,31.56,31.03,31.22,85369037
30-Apr-26,31.65,32.21,30.98,31.72,192288827
29-Apr-26,32.09,32.11,31.48,31.56,118061368
28-Apr-26,32.09,32.35,31.67,32.24,92787335
27-Apr-26,33.04,33.05,32.36,32.49,96785383
24-Apr-26,32.82,32.95,32.34,32.73,60232550
23-Apr-26,33.75,33.75,32.74,32.85,82984391
22-Apr-26,34.54,34.54,33.47,33.67,94310831
20-Apr-26,34.89,34.97,34.43,34.43,75896395
17-Apr-26,35.26,35.50,34.79,34.79,194851162
16-Apr-26,34.49,34.95,34.18,34.41,103395825
15-Apr-26,34.19,34.80,34.11,34.61,122756897
14-Apr-26,33.91,34.64,33.67,34.32,136582439
13-Apr-26,33.51,34.08,33.30,33.75,117262507
10-Apr-26,33.81,34.18,33.45,33.51,97659023
09-Apr-26,33.53,33.77,33.17,33.65,78374100
08-Apr-26,34.99,34.99,33.19,33.25,150522761
07-Apr-26,31.47,32.00,31.19,31.96,117383374
06-Apr-26,32.16,32.27,31.58,31.77,107537422
02-Apr-26,31.51,32.35,31.40,32.00,69509376
01-Apr-26,32.02,33.02,32.01,32.49,151798671
31-Mar-26,31.16,31.88,30.73,31.81,125578068
30-Mar-26,30.64,30.84,30.26,30.66,111517331
27-Mar-26,30.81,30.88,30.25,30.40,105441037
26-Mar-26,31.04,31.61,30.79,30.79,94276373
25-Mar-26,31.63,31.92,31.38,31.77,100478487
24-Mar-26,31.50,31.50,30.75,31.24,87072860
23-Mar-26,30.24,31.55,30.24,31.49,124096048
20-Mar-26,30.45,30.67,29.71,29.92,103929516
19-Mar-26,29.70,30.99,29.66,30.77,66275395
18-Mar-26,30.48,31.19,30.48,30.62,80877521
17-Mar-26,30.61,31.36,30.49,30.85,103099088
16-Mar-26,30.44,31.06,30.29,30.65,102120051
13-Mar-26,31.14,31.41,29.68,29.92,187132393
12-Mar-26,31.49,31.78,30.90,30.97,129532034
11-Mar-26,31.98,32.88,31.80,31.97,121228333
10-Mar-26,32.67,33.24,32.29,32.35,167969259
09-Mar-26,31.72,32.67,31.38,32.43,117045985
06-Mar-26,32.16,32.57,31.46,31.93,208855249
05-Mar-26,33.30,33.67,32.38,32.40,138999837
04-Mar-26,33.35,33.90,33.12,33.63,82608939
03-Mar-26,32.51,33.68,32.38,33.05,223040406
02-Mar-26,34.59,34.99,33.95,34.11,249930340
27-Feb-26,35.41,35.70,34.99,35.20,194931179
26-Feb-26,35.26,35.96,34.96,35.80,157384310
25-Feb-26,35.00,35.35,34.59,34.87,195201375
24-Feb-26,34.17,34.87,34.09,34.85,160860901
23-Feb-26,34.17,34.20,33.76,34.05,104486121
20-Feb-26,33.95,34.42,33.57,34.14,190128122
19-Feb-26,33.34,34.05,33.06,33.95,143514342
18-Feb-26,32.95,33.35,32.70,33.14,81957311
13-Feb-26,32.96,33.17,32.27,32.78,204425092
12-Feb-26,33.64,33.92,33.10,33.30,110585427
11-Feb-26,34.00,34.04,33.68,33.79,115386627
10-Feb-26,33.71,33.98,33.26,33.63,151512505
09-Feb-26,33.39,33.88,33.39,33.72,136614176
06-Feb-26,33.11,33.57,32.60,33.38,162170265
05-Feb-26,33.00,33.61,32.91,33.03,134295580
04-Feb-26,33.01,33.12,32.32,32.91,167788216
03-Feb-26,33.35,33.56,32.86,33.02,171653140
02-Feb-26,33.15,33.34,32.74,32.87,166635996
30-Jan-26,32.43,33.30,32.36,32.94,202735463
29-Jan-26,32.96,33.18,32.15,32.65,169211726
28-Jan-26,32.28,33.11,32.03,32.60,279971584
27-Jan-26,31.78,32.43,31.78,32.06,156311597
26-Jan-26,31.27,31.59,30.68,31.52,177429438
23-Jan-26,30.80,31.69,30.67,31.28,131890470
22-Jan-26,30.58,31.24,30.19,30.72,191278918
21-Jan-26,30.01,30.63,29.65,30.36,248165882
20-Jan-26,29.24,29.60,28.87,29.60,98253072
19-Jan-26,29.04,29.40,28.96,29.25,44287451
16-Jan-26,29.46,29.76,29.02,29.10,189835102
15-Jan-26,28.78,29.48,28.59,29.45,138105751
14-Jan-26,29.00,29.00,28.27,28.64,97814587
13-Jan-26,28.60,28.83,28.26,28.69,132029439
12-Jan-26,28.55,29.00,28.43,28.82,125377034
09-Jan-26,27.39,28.71,27.38,28.69,296458691
08-Jan-26,27.30,27.78,27.30,27.52,57149258
07-Jan-26,27.67,27.80,27.30,27.30,84834283
06-Jan-26,27.58,28.20,27.49,27.71,106159394
05-Jan-26,27.04,27.60,26.88,27.33,115378197
02-Jan-26,27.30,27.49,27.00,27.04,47790591
30-Dec-25,27.35,27.48,27.08,27.25,75547454
29-Dec-25,27.37,27.54,27.23,27.30,44688113
26-Dec-25,27.47,27.58,27.19,27.54,45292552
23-Dec-25,26.89,27.66,26.75,27.50,104409949
22-Dec-25,27.44,27.51,26.56,26.68,170230926
19-Dec-25,27.29,27.66,27.08,27.44,89854111
18-Dec-25,27.10,27.45,27.02,27.29,81057341

*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