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
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	-0,08%	-0,02	23,65	23,81	23,52	23,90	46M	9.351
13/05/2024	0,08%	0,02	23,67	23,47	23,47	23,89	44M	8.434
10/05/2024	0,90%	0,21	23,65	23,55	23,45	23,99	130M	13.351
09/05/2024	-2,17%	-0,52	23,44	23,67	23,25	23,73	113M	14.187
08/05/2024	-0,46%	-0,11	23,96	23,90	23,57	23,97	91M	12.065
07/05/2024	-1,39%	-0,34	24,07	24,41	23,96	24,52	224M	23.059
06/05/2024	-0,77%	-0,19	24,41	24,45	24,15	24,63	137M	19.883
03/05/2024	4,99%	1,17	24,60	23,66	23,66	24,78	356M	34.226
02/05/2024	2,36%	0,54	23,43	23,20	23,08	23,62	222M	25.534
30/04/2024	-4,19%	-1,00	22,89	22,75	22,54	22,90	1.581M	21.320
29/04/2024	-0,46%	-0,11	23,89	24,01	23,74	24,17	114M	13.926
26/04/2024	4,03%	0,93	24,00	23,82	23,68	24,54	223M	26.308
25/04/2024	-3,19%	-0,76	23,07	23,71	22,72	23,81	183M	14.152
24/04/2024	-0,38%	-0,09	23,83	23,84	23,61	24,01	112M	13.218
23/04/2024	-0,50%	-0,12	23,92	23,76	23,58	24,06	109M	13.811
22/04/2024	-0,17%	-0,04	24,04	24,04	23,90	24,21	70M	14.414
19/04/2024	0,80%	0,19	24,08	24,05	23,95	24,40	144M	17.430
18/04/2024	-0,13%	-0,03	23,89	24,00	23,66	24,13	109M	11.703
17/04/2024	-0,58%	-0,14	23,92	24,25	23,89	24,31	146M	24.255
16/04/2024	-0,58%	-0,14	24,06	23,96	23,71	24,40	171M	30.078
15/04/2024	-1,79%	-0,44	24,20	24,60	23,91	24,69	243M	31.477
12/04/2024	-2,65%	-0,67	24,64	25,35	24,64	25,47	113M	22.392
11/04/2024	1,32%	0,33	25,31	24,90	24,80	25,64	240M	29.545
10/04/2024	-2,99%	-0,77	24,98	25,56	24,96	25,75	98M	20.695
09/04/2024	1,90%	0,48	25,75	25,30	25,21	25,75	100M	18.535
08/04/2024	1,53%	0,38	25,27	24,89	24,84	25,29	72M	15.706
05/04/2024	-0,36%	-0,09	24,89	24,97	24,74	25,01	107M	16.617
04/04/2024	-0,24%	-0,06	24,98	25,06	24,86	25,47	90M	22.250
03/04/2024	-0,83%	-0,21	25,04	25,27	24,68	25,27	117M	18.472
02/04/2024	-0,32%	-0,08	25,25	25,10	24,96	25,31	72M	13.416
01/04/2024	-1,02%	-0,26	25,33	25,74	25,13	25,74	91M	15.599
28/03/2024	-0,89%	-0,23	25,59	25,77	25,57	25,95	59M	11.662
27/03/2024	-1,45%	-0,38	25,82	26,00	25,59	26,22	92M	17.381
26/03/2024	1,00%	0,26	26,20	25,95	25,84	26,41	77M	14.321
25/03/2024	-0,61%	-0,16	25,94	25,97	25,87	26,13	54M	10.051
22/03/2024	-1,88%	-0,50	26,10	26,40	25,87	26,60	146M	27.958
21/03/2024	-0,67%	-0,18	26,60	27,00	26,48	27,05	87M	11.827
20/03/2024	2,29%	0,60	26,78	26,18	26,14	26,92	136M	27.908
19/03/2024	0,27%	0,07	26,18	26,22	25,97	26,28	69M	10.938
18/03/2024	0,69%	0,18	26,11	26,03	25,87	26,29	114M	15.102
15/03/2024	-1,78%	-0,47	25,93	26,48	25,93	26,48	149M	16.262
14/03/2024	0,38%	0,10	26,40	26,33	26,11	26,41	42M	8.044
13/03/2024	0,15%	0,04	26,30	26,16	26,09	26,42	106M	15.100
12/03/2024	0,84%	0,22	26,26	26,19	25,92	26,26	56M	12.732
11/03/2024	-0,27%	-0,07	26,04	26,04	25,95	26,28	56M	11.848
08/03/2024	0,42%	0,11	26,11	25,68	25,67	26,30	160M	41.347
07/03/2024	-0,31%	-0,08	26,00	26,07	25,66	26,11	57M	10.574
06/03/2024	0,19%	0,05	26,08	26,02	25,92	26,26	107M	19.122
05/03/2024	0,15%	0,04	26,03	25,99	25,86	26,30	83M	15.174
04/03/2024	-0,38%	-0,10	25,99	26,20	25,67	26,20	85M	16.126
01/03/2024	-1,21%	-0,32	26,09	26,42	25,85	26,46	86M	17.568
29/02/2024	1,30%	0,34	26,41	25,99	25,83	26,43	103M	20.561
28/02/2024	-0,99%	-0,26	26,07	26,25	25,50	26,40	164M	29.242
27/02/2024	1,70%	0,44	26,33	26,00	25,89	26,33	110M	22.262
26/02/2024	0,27%	0,07	25,89	25,71	25,66	26,10	89M	19.308
23/02/2024	0,98%	0,25	25,82	25,57	25,39	25,90	211M	36.739
22/02/2024	-0,39%	-0,10	25,57	25,78	25,44	25,87	183M	31.649
21/02/2024	-1,27%	-0,33	25,67	25,91	25,51	26,18	164M	29.697
20/02/2024	0,70%	0,18	26,00	25,76	25,69	26,30	134M	28.287
19/02/2024	-0,31%	-0,08	25,82	25,90	25,62	25,96	82M	19.021
16/02/2024	0,82%	0,21	25,90	25,83	25,35	25,90	174M	28.043
15/02/2024	-1,00%	-0,26	25,69	26,00	25,53	26,10	119M	25.093
14/02/2024	-1,82%	-0,48	25,95	26,43	25,76	26,43	104M	19.069
09/02/2024	-3,01%	-0,82	26,43	27,31	26,09	27,31	188M	29.292
08/02/2024	-2,22%	-0,62	27,25	27,95	27,06	28,05	116M	20.225
07/02/2024	0,61%	0,17	27,87	27,70	27,56	28,12	69M	16.202
06/02/2024	1,09%	0,30	27,70	27,33	27,33	27,88	53M	12.718
05/02/2024	0,51%	0,14	27,40	27,26	26,99	27,58	82M	20.534
02/02/2024	-2,26%	-0,63	27,26	27,89	26,95	28,11	160M	29.899
01/02/2024	0,11%	0,03	27,89	27,78	27,50	28,08	104M	22.698
31/01/2024	-0,07%	-0,02	27,86	27,88	27,80	28,46	98M	19.176
30/01/2024	-0,96%	-0,27	27,88	28,15	27,76	28,35	74M	15.245
29/01/2024	-0,14%	-0,04	28,15	28,20	27,94	28,37	75M	13.636
26/01/2024	1,59%	0,44	28,19	27,75	27,71	28,36	104M	19.512
25/01/2024	1,43%	0,39	27,75	27,76	27,59	27,89	84M	17.993
24/01/2024	-1,30%	-0,36	27,36	27,99	27,19	28,40	73M	15.025
23/01/2024	1,91%	0,52	27,72	27,24	27,23	27,82	67M	15.738
22/01/2024	-1,56%	-0,43	27,20	27,75	26,97	27,75	98M	19.262
19/01/2024	0,22%	0,06	27,63	27,52	26,94	27,74	103M	19.072
18/01/2024	-1,04%	-0,29	27,57	27,84	27,54	27,99	61M	13.038
17/01/2024	-0,43%	-0,12	27,86	27,74	27,65	28,07	78M	20.177
16/01/2024	-	-	27,98	28,50	27,84	28,57	111M	24.435

Date,Open,High,Low,Close,Volume
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
13-May-24,23.47,23.89,23.47,23.67,43719282
10-May-24,23.55,23.99,23.45,23.65,130496622
09-May-24,23.67,23.73,23.25,23.44,112748952
08-May-24,23.90,23.97,23.57,23.96,90729685
07-May-24,24.41,24.52,23.96,24.07,223859525
06-May-24,24.45,24.63,24.15,24.41,137317761
03-May-24,23.66,24.78,23.66,24.60,356240164
02-May-24,23.20,23.62,23.08,23.43,222190422
30-Apr-24,22.75,22.90,22.54,22.89,1580521985
29-Apr-24,24.01,24.17,23.74,23.89,114167763
26-Apr-24,23.82,24.54,23.68,24.00,223433518
25-Apr-24,23.71,23.81,22.72,23.07,182663465
24-Apr-24,23.84,24.01,23.61,23.83,111643561
23-Apr-24,23.76,24.06,23.58,23.92,108672687
22-Apr-24,24.04,24.21,23.90,24.04,69984099
19-Apr-24,24.05,24.40,23.95,24.08,143924482
18-Apr-24,24.00,24.13,23.66,23.89,108890877
17-Apr-24,24.25,24.31,23.89,23.92,145515705
16-Apr-24,23.96,24.40,23.71,24.06,171252994
15-Apr-24,24.60,24.69,23.91,24.20,243108289
12-Apr-24,25.35,25.47,24.64,24.64,112813435
11-Apr-24,24.90,25.64,24.80,25.31,239586367
10-Apr-24,25.56,25.75,24.96,24.98,97756270
09-Apr-24,25.30,25.75,25.21,25.75,99703905
08-Apr-24,24.89,25.29,24.84,25.27,71756908
05-Apr-24,24.97,25.01,24.74,24.89,107159948
04-Apr-24,25.06,25.47,24.86,24.98,90428163
03-Apr-24,25.27,25.27,24.68,25.04,117099250
02-Apr-24,25.10,25.31,24.96,25.25,71589368
01-Apr-24,25.74,25.74,25.13,25.33,90696527
28-Mar-24,25.77,25.95,25.57,25.59,59274550
27-Mar-24,26.00,26.22,25.59,25.82,92474166
26-Mar-24,25.95,26.41,25.84,26.20,77135633
25-Mar-24,25.97,26.13,25.87,25.94,53534353
22-Mar-24,26.40,26.60,25.87,26.10,146188680
21-Mar-24,27.00,27.05,26.48,26.60,87264138
20-Mar-24,26.18,26.92,26.14,26.78,135826358
19-Mar-24,26.22,26.28,25.97,26.18,68916361
18-Mar-24,26.03,26.29,25.87,26.11,114070202
15-Mar-24,26.48,26.48,25.93,25.93,149232897
14-Mar-24,26.33,26.41,26.11,26.40,41963825
13-Mar-24,26.16,26.42,26.09,26.30,105887971
12-Mar-24,26.19,26.26,25.92,26.26,56340468
11-Mar-24,26.04,26.28,25.95,26.04,56127254
08-Mar-24,25.68,26.30,25.67,26.11,159655996
07-Mar-24,26.07,26.11,25.66,26.00,56594827
06-Mar-24,26.02,26.26,25.92,26.08,107308389
05-Mar-24,25.99,26.30,25.86,26.03,82564953
04-Mar-24,26.20,26.20,25.67,25.99,85470805
01-Mar-24,26.42,26.46,25.85,26.09,85665920
29-Feb-24,25.99,26.43,25.83,26.41,103039398
28-Feb-24,26.25,26.40,25.50,26.07,163549262
27-Feb-24,26.00,26.33,25.89,26.33,110374812
26-Feb-24,25.71,26.10,25.66,25.89,88753612
23-Feb-24,25.57,25.90,25.39,25.82,210514686
22-Feb-24,25.78,25.87,25.44,25.57,183354457
21-Feb-24,25.91,26.18,25.51,25.67,164097303
20-Feb-24,25.76,26.30,25.69,26.00,134435380
19-Feb-24,25.90,25.96,25.62,25.82,81970869
16-Feb-24,25.83,25.90,25.35,25.90,173756141
15-Feb-24,26.00,26.10,25.53,25.69,118526621
14-Feb-24,26.43,26.43,25.76,25.95,104220095
09-Feb-24,27.31,27.31,26.09,26.43,188129159
08-Feb-24,27.95,28.05,27.06,27.25,115905708
07-Feb-24,27.70,28.12,27.56,27.87,68699995
06-Feb-24,27.33,27.88,27.33,27.70,53454546
05-Feb-24,27.26,27.58,26.99,27.40,81854624
02-Feb-24,27.89,28.11,26.95,27.26,159758568
01-Feb-24,27.78,28.08,27.50,27.89,103729307
31-Jan-24,27.88,28.46,27.80,27.86,98470589
30-Jan-24,28.15,28.35,27.76,27.88,74269201
29-Jan-24,28.20,28.37,27.94,28.15,75093576
26-Jan-24,27.75,28.36,27.71,28.19,104165442
25-Jan-24,27.76,27.89,27.59,27.75,83566389
24-Jan-24,27.99,28.40,27.19,27.36,72560264
23-Jan-24,27.24,27.82,27.23,27.72,66614048
22-Jan-24,27.75,27.75,26.97,27.20,97558786
19-Jan-24,27.52,27.74,26.94,27.63,103256343
18-Jan-24,27.84,27.99,27.54,27.57,61149494
17-Jan-24,27.74,28.07,27.65,27.86,77766076
16-Jan-24,28.50,28.57,27.84,27.98,111286959

*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