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
10/07/2020	0,13%	0,03	23,40	23,30	22,96	23,72	118M	15.115
09/07/2020	2,28%	0,52	23,37	22,84	22,61	23,65	179M	28.983
08/07/2020	2,01%	0,45	22,85	22,60	22,27	22,98	100M	15.289
07/07/2020	-1,75%	-0,40	22,40	22,69	22,21	22,79	115M	18.867
06/07/2020	6,79%	1,45	22,80	21,70	21,60	22,80	164M	26.908
03/07/2020	2,89%	0,60	21,35	20,63	20,61	21,48	79M	17.841
02/07/2020	-0,95%	-0,20	20,75	21,20	20,61	21,69	145M	33.426
01/07/2020	2,20%	0,45	20,95	20,63	20,37	21,11	113M	26.710
30/06/2020	-1,06%	-0,22	20,50	20,64	20,45	21,15	79M	15.744
29/06/2020	2,42%	0,49	20,72	20,54	19,85	20,76	107M	15.567
26/06/2020	-5,02%	-1,07	20,23	21,24	20,23	21,24	182M	34.307

25/06/2020	-0,47%	-0,10	21,30	21,49	20,72	21,60	197M	33.145
24/06/2020	-2,33%	-0,51	21,40	21,74	20,93	22,27	129M	20.070
23/06/2020	-0,41%	-0,09	21,91	22,25	21,60	22,47	95M	16.316
22/06/2020	-0,14%	-0,03	22,00	22,01	21,77	22,61	75M	15.394
19/06/2020	1,01%	0,22	22,03	22,20	21,82	22,28	131M	18.562
18/06/2020	-3,45%	-0,78	21,81	22,59	21,64	22,96	173M	26.370
17/06/2020	5,46%	1,17	22,59	21,62	21,53	22,68	140M	24.339
16/06/2020	-1,20%	-0,26	21,42	22,19	21,31	22,53	83M	17.537
15/06/2020	-1,45%	-0,32	21,68	21,32	20,75	22,11	120M	24.550
12/06/2020	-3,08%	-0,70	22,00	22,00	21,00	22,47	226M	36.368
10/06/2020	-5,14%	-1,23	22,70	24,84	22,37	24,84	343M	34.446
09/06/2020	4,73%	1,08	23,93	22,70	22,03	24,43	194M	29.295
08/06/2020	-1,04%	-0,24	22,85	23,49	22,73	23,99	243M	30.442
05/06/2020	0,43%	0,10	23,09	24,30	22,86	24,30	184M	34.807
04/06/2020	-2,42%	-0,57	22,99	23,43	22,61	23,52	128M	26.768
03/06/2020	3,74%	0,85	23,56	23,20	22,94	23,80	257M	37.227
02/06/2020	1,93%	0,43	22,71	21,96	21,88	22,86	208M	33.691
01/06/2020	7,68%	1,59	22,28	20,70	20,41	22,34	143M	28.801
29/05/2020	-2,86%	-0,61	20,69	21,50	20,21	21,50	225M	32.586
28/05/2020	-5,50%	-1,24	21,30	22,34	21,23	22,34	119M	20.562
27/05/2020	3,49%	0,76	22,54	22,00	21,31	22,71	176M	25.712
26/05/2020	-3,80%	-0,86	21,78	23,21	21,26	23,37	147M	25.988
25/05/2020	6,84%	1,45	22,64	21,82	21,73	22,89	111M	16.267
22/05/2020	-2,35%	-0,51	21,19	21,51	20,73	21,63	55M	11.154
21/05/2020	5,24%	1,08	21,70	20,81	20,72	22,74	232M	34.492
20/05/2020	4,83%	0,95	20,62	20,47	20,10	21,57	253M	33.956
19/05/2020	1,44%	0,28	19,67	19,40	19,30	20,97	187M	33.716
18/05/2020	7,13%	1,29	19,39	18,70	18,70	19,58	124M	25.438
15/05/2020	-3,05%	-0,57	18,10	18,17	18,04	18,92	109M	16.174
14/05/2020	2,58%	0,47	18,67	17,67	17,26	18,67	146M	28.205
13/05/2020	1,17%	0,21	18,20	18,10	17,50	18,24	129M	27.648
12/05/2020	-2,12%	-0,39	17,99	18,21	17,97	18,85	76M	13.156
11/05/2020	-2,44%	-0,46	18,38	19,00	18,00	19,09	126M	35.008
08/05/2020	2,17%	0,40	18,84	18,80	18,28	19,14	76M	18.544
07/05/2020	-4,46%	-0,86	18,44	19,33	17,91	19,56	188M	33.140
06/05/2020	-1,98%	-0,39	19,30	19,85	18,83	19,92	75M	16.696
05/05/2020	-1,45%	-0,29	19,69	20,17	19,37	20,49	48M	10.464
04/05/2020	-4,36%	-0,91	19,98	20,00	19,41	20,28	86M	16.610
30/04/2020	-6,62%	-1,48	20,89	22,68	20,42	22,68	178M	37.820
29/04/2020	2,80%	0,61	22,37	21,99	21,50	22,83	136M	20.077
28/04/2020	3,32%	0,70	21,76	21,62	20,77	22,02	163M	39.349
27/04/2020	2,33%	0,48	21,06	21,14	20,52	21,36	89M	21.840
24/04/2020	-10,44%	-2,40	20,58	22,27	19,85	22,49	193M	56.090
23/04/2020	-0,95%	-0,22	22,98	23,51	22,56	24,15	228M	31.432
22/04/2020	7,41%	1,60	23,20	22,00	21,71	23,51	276M	37.321
20/04/2020	3,10%	0,65	21,60	20,44	20,25	21,83	161M	30.821
17/04/2020	11,44%	2,15	20,95	19,44	19,41	20,95	361M	55.200
16/04/2020	-1,26%	-0,24	18,80	19,30	18,71	19,68	190M	30.251
15/04/2020	-2,86%	-0,56	19,04	19,02	18,78	19,61	196M	27.869
14/04/2020	-0,51%	-0,10	19,60	20,12	19,37	20,35	325M	23.765
13/04/2020	0,72%	0,14	19,70	19,56	18,71	20,00	136M	28.172
09/04/2020	-3,02%	-0,61	19,56	20,40	19,48	21,00	195M	32.380
08/04/2020	0,25%	0,05	20,17	20,42	19,74	20,66	134M	37.049
07/04/2020	2,24%	0,44	20,12	22,33	20,12	22,33	154M	35.729
06/04/2020	8,49%	1,54	19,68	19,21	19,16	20,81	88M	22.650
03/04/2020	-2,58%	-0,48	18,14	18,60	17,59	18,68	173M	30.454
02/04/2020	0,49%	0,09	18,62	18,58	18,34	19,51	96M	20.292
01/04/2020	-2,88%	-0,55	18,53	18,42	18,03	19,28	173M	42.030
31/03/2020	-8,93%	-1,87	19,08	20,74	19,08	21,08	144M	26.805
30/03/2020	-1,69%	-0,36	20,95	21,31	20,63	22,30	179M	43.250
27/03/2020	-10,50%	-2,50	21,31	22,92	21,13	22,92	176M	34.295
26/03/2020	3,12%	0,72	23,81	23,60	23,36	25,72	303M	34.841
25/03/2020	12,41%	2,55	23,09	20,12	19,75	24,46	275M	44.512
24/03/2020	17,30%	3,03	20,54	18,28	18,28	22,20	292M	38.043
23/03/2020	-7,99%	-1,52	17,51	18,63	16,83	18,99	123M	32.233
20/03/2020	-4,75%	-0,95	19,03	20,82	18,33	20,89	168M	39.174
19/03/2020	16,16%	2,78	19,98	16,64	15,95	20,86	226M	45.365
18/03/2020	-11,79%	-2,30	17,20	17,11	14,67	18,45	242M	40.688
17/03/2020	5,35%	0,99	19,50	18,91	17,58	21,21	236M	37.920
16/03/2020	-22,39%	-5,34	18,51	21,00	18,51	21,02	121M	30.654
13/03/2020	6,28%	1,41	23,85	24,31	21,54	25,73	162M	31.702
12/03/2020	-13,59%	-3,53	22,44	22,00	21,95	24,21	128M	13.172
11/03/2020	-7,35%	-2,06	25,97	26,93	24,05	27,75	169M	30.460
10/03/2020	4,24%	1,14	28,03	27,00	26,72	28,20	203M	40.726
09/03/2020	-8,72%	-2,57	26,89	28,33	26,59	28,35	238M	40.336
06/03/2020	-2,51%	-0,76	29,46	28,50	28,30	29,74	132M	27.883
05/03/2020	-6,27%	-2,02	30,22	32,11	29,61	32,38	126M	19.093
04/03/2020	3,27%	1,02	32,24	31,72	31,25	32,48	137M	23.629
03/03/2020	-1,45%	-0,46	31,22	31,81	30,92	33,00	133M	24.930
02/03/2020	3,80%	1,16	31,68	30,40	30,34	31,99	162M	22.779
28/02/2020	-0,55%	-0,17	30,52	30,74	29,17	30,85	224M	32.352
27/02/2020	-1,82%	-0,57	30,69	30,97	30,12	31,26	256M	42.740
26/02/2020	-7,51%	-2,54	31,26	31,53	30,86	32,23	177M	32.872
21/02/2020	0,60%	0,20	33,80	33,46	33,05	33,86	97M	15.092
20/02/2020	-1,38%	-0,47	33,60	34,11	33,36	34,14	126M	20.886
19/02/2020	0,74%	0,25	34,07	33,68	33,57	34,54	85M	14.802
18/02/2020	1,87%	0,62	33,82	33,20	33,20	33,94	95M	16.595
17/02/2020	-1,01%	-0,34	33,20	33,68	33,19	33,70	51M	9.816
14/02/2020	0,30%	0,10	33,54	33,23	32,94	33,70	112M	14.660
13/02/2020	-1,65%	-0,56	33,44	33,80	33,36	33,95	88M	16.064
12/02/2020	1,01%	0,34	34,00	33,80	33,37	34,42	99M	14.671
11/02/2020	2,94%	0,96	33,66	32,83	32,80	33,95	109M	16.256
10/02/2020	-1,62%	-0,54	32,70	33,33	32,46	33,62	118M	18.537
07/02/2020	-1,60%	-0,54	33,24	33,64	33,24	34,07	131M	21.899
06/02/2020	-2,85%	-0,99	33,78	34,90	33,61	35,16	165M	21.419
05/02/2020	-1,17%	-0,41	34,77	35,65	34,77	35,94	141M	16.600
04/02/2020	-0,11%	-0,04	35,18	35,50	35,09	35,85	123M	17.414
03/02/2020	1,56%	0,54	35,22	35,00	34,58	36,01	149M	22.259
31/01/2020	-0,94%	-0,33	34,68	34,47	34,06	34,75	146M	23.054
30/01/2020	-0,06%	-0,02	35,01	34,90	33,94	35,01	102M	15.382
29/01/2020	1,10%	0,38	35,03	34,79	34,68	35,41	99M	16.328
28/01/2020	1,67%	0,57	34,65	34,00	33,96	35,12	130M	17.978
27/01/2020	-2,99%	-1,05	34,08	34,99	33,91	35,00	109M	17.296
24/01/2020	-1,10%	-0,39	35,13	35,45	34,92	35,55	89M	14.407
23/01/2020	2,27%	0,79	35,52	34,49	34,08	35,82	135M	22.473
22/01/2020	1,40%	0,48	34,73	34,39	34,20	34,77	104M	18.987
21/01/2020	-0,67%	-0,23	34,25	34,35	34,02	34,70	88M	12.562
20/01/2020	-0,23%	-0,08	34,48	34,11	34,11	34,71	51M	7.619
17/01/2020	1,20%	0,41	34,56	33,99	33,67	34,56	107M	14.481
16/01/2020	0,53%	0,18	34,15	34,25	33,64	34,46	114M	18.407
15/01/2020	-0,09%	-0,03	33,97	33,85	33,43	33,99	118M	15.663
14/01/2020	1,49%	0,50	34,00	33,51	33,22	34,11	155M	25.362
13/01/2020	1,06%	0,35	33,50	33,08	33,08	33,67	137M	19.089
10/01/2020	-1,04%	-0,35	33,15	33,64	33,07	33,71	133M	20.957
09/01/2020	-0,62%	-0,21	33,50	33,66	33,36	34,14	144M	19.916
08/01/2020	0,39%	0,13	33,71	33,57	33,27	33,79	111M	19.972
07/01/2020	0,27%	0,09	33,58	33,62	33,25	33,79	97M	13.400
06/01/2020	-0,18%	-0,06	33,49	33,41	33,37	33,84	78M	14.347
03/01/2020	0,00%	0,00	33,55	33,60	33,29	33,96	80M	12.274
02/01/2020	1,36%	0,45	33,55	33,01	32,96	33,67	80M	14.350
30/12/2019	0,18%	0,06	33,10	33,21	32,75	33,36	81M	13.401
27/12/2019	-0,69%	-0,23	33,04	33,44	32,71	33,44	106M	14.268
26/12/2019	-	-	33,27	32,18	32,09	33,54	123M	20.486

Date,Open,High,Low,Close,Volume
10-Jul-20,23.30,23.72,22.96,23.40,117815024
09-Jul-20,22.84,23.65,22.61,23.37,178926695
08-Jul-20,22.60,22.98,22.27,22.85,100227816
07-Jul-20,22.69,22.79,22.21,22.40,115352231
06-Jul-20,21.70,22.80,21.60,22.80,163944263
03-Jul-20,20.63,21.48,20.61,21.35,78879264
02-Jul-20,21.20,21.69,20.61,20.75,145088553
01-Jul-20,20.63,21.11,20.37,20.95,113329811
30-Jun-20,20.64,21.15,20.45,20.50,79154563
29-Jun-20,20.54,20.76,19.85,20.72,107114737
26-Jun-20,21.24,21.24,20.23,20.23,182237367
25-Jun-20,21.49,21.60,20.72,21.30,197447527
24-Jun-20,21.74,22.27,20.93,21.40,129355096
23-Jun-20,22.25,22.47,21.60,21.91,95147241
22-Jun-20,22.01,22.61,21.77,22.00,74742708
19-Jun-20,22.20,22.28,21.82,22.03,131091255
18-Jun-20,22.59,22.96,21.64,21.81,172620125
17-Jun-20,21.62,22.68,21.53,22.59,140442253
16-Jun-20,22.19,22.53,21.31,21.42,83405986
15-Jun-20,21.32,22.11,20.75,21.68,119766828
12-Jun-20,22.00,22.47,21.00,22.00,225567153
10-Jun-20,24.84,24.84,22.37,22.70,343220554
09-Jun-20,22.70,24.43,22.03,23.93,193981828
08-Jun-20,23.49,23.99,22.73,22.85,242500027
05-Jun-20,24.30,24.30,22.86,23.09,184431760
04-Jun-20,23.43,23.52,22.61,22.99,127856897
03-Jun-20,23.20,23.80,22.94,23.56,257172999
02-Jun-20,21.96,22.86,21.88,22.71,208365694
01-Jun-20,20.70,22.34,20.41,22.28,142832002
29-May-20,21.50,21.50,20.21,20.69,224693288
28-May-20,22.34,22.34,21.23,21.30,118687535
27-May-20,22.00,22.71,21.31,22.54,176284365
26-May-20,23.21,23.37,21.26,21.78,147136261
25-May-20,21.82,22.89,21.73,22.64,111330866
22-May-20,21.51,21.63,20.73,21.19,54716433
21-May-20,20.81,22.74,20.72,21.70,231838435
20-May-20,20.47,21.57,20.10,20.62,252569157
19-May-20,19.40,20.97,19.30,19.67,187141823
18-May-20,18.70,19.58,18.70,19.39,124043694
15-May-20,18.17,18.92,18.04,18.10,108948104
14-May-20,17.67,18.67,17.26,18.67,146292876
13-May-20,18.10,18.24,17.50,18.20,128510973
12-May-20,18.21,18.85,17.97,17.99,75706315
11-May-20,19.00,19.09,18.00,18.38,125898239
08-May-20,18.80,19.14,18.28,18.84,75839875
07-May-20,19.33,19.56,17.91,18.44,187693822
06-May-20,19.85,19.92,18.83,19.30,74606964
05-May-20,20.17,20.49,19.37,19.69,47818743
04-May-20,20.00,20.28,19.41,19.98,86483038
30-Apr-20,22.68,22.68,20.42,20.89,177583614
29-Apr-20,21.99,22.83,21.50,22.37,136287358
28-Apr-20,21.62,22.02,20.77,21.76,163275916
27-Apr-20,21.14,21.36,20.52,21.06,89471037
24-Apr-20,22.27,22.49,19.85,20.58,193194069
23-Apr-20,23.51,24.15,22.56,22.98,227571753
22-Apr-20,22.00,23.51,21.71,23.20,275697502
20-Apr-20,20.44,21.83,20.25,21.60,160852591
17-Apr-20,19.44,20.95,19.41,20.95,360911776
16-Apr-20,19.30,19.68,18.71,18.80,189535626
15-Apr-20,19.02,19.61,18.78,19.04,196469417
14-Apr-20,20.12,20.35,19.37,19.60,324770880
13-Apr-20,19.56,20.00,18.71,19.70,135583897
09-Apr-20,20.40,21.00,19.48,19.56,194583159
08-Apr-20,20.42,20.66,19.74,20.17,134303500
07-Apr-20,22.33,22.33,20.12,20.12,153818594
06-Apr-20,19.21,20.81,19.16,19.68,88068680
03-Apr-20,18.60,18.68,17.59,18.14,172740073
02-Apr-20,18.58,19.51,18.34,18.62,95565523
01-Apr-20,18.42,19.28,18.03,18.53,173102184
31-Mar-20,20.74,21.08,19.08,19.08,143875721
30-Mar-20,21.31,22.30,20.63,20.95,179261570
27-Mar-20,22.92,22.92,21.13,21.31,175602731
26-Mar-20,23.60,25.72,23.36,23.81,302663981
25-Mar-20,20.12,24.46,19.75,23.09,274910614
24-Mar-20,18.28,22.20,18.28,20.54,291961791
23-Mar-20,18.63,18.99,16.83,17.51,123395148
20-Mar-20,20.82,20.89,18.33,19.03,168439307
19-Mar-20,16.64,20.86,15.95,19.98,226052150
18-Mar-20,17.11,18.45,14.67,17.20,242220754
17-Mar-20,18.91,21.21,17.58,19.50,235863916
16-Mar-20,21.00,21.02,18.51,18.51,121488339
13-Mar-20,24.31,25.73,21.54,23.85,162379438
12-Mar-20,22.00,24.21,21.95,22.44,128080236
11-Mar-20,26.93,27.75,24.05,25.97,168515530
10-Mar-20,27.00,28.20,26.72,28.03,203209027
09-Mar-20,28.33,28.35,26.59,26.89,237759622
06-Mar-20,28.50,29.74,28.30,29.46,131831144
05-Mar-20,32.11,32.38,29.61,30.22,125910940
04-Mar-20,31.72,32.48,31.25,32.24,137308010
03-Mar-20,31.81,33.00,30.92,31.22,133106534
02-Mar-20,30.40,31.99,30.34,31.68,162250531
28-Feb-20,30.74,30.85,29.17,30.52,223583542
27-Feb-20,30.97,31.26,30.12,30.69,256410591
26-Feb-20,31.53,32.23,30.86,31.26,177415353
21-Feb-20,33.46,33.86,33.05,33.80,96965346
20-Feb-20,34.11,34.14,33.36,33.60,126308341
19-Feb-20,33.68,34.54,33.57,34.07,84954902
18-Feb-20,33.20,33.94,33.20,33.82,94761138
17-Feb-20,33.68,33.70,33.19,33.20,51045011
14-Feb-20,33.23,33.70,32.94,33.54,111619426
13-Feb-20,33.80,33.95,33.36,33.44,87621362
12-Feb-20,33.80,34.42,33.37,34.00,98990612
11-Feb-20,32.83,33.95,32.80,33.66,108993873
10-Feb-20,33.33,33.62,32.46,32.70,117817269
07-Feb-20,33.64,34.07,33.24,33.24,131063178
06-Feb-20,34.90,35.16,33.61,33.78,164814973
05-Feb-20,35.65,35.94,34.77,34.77,141370538
04-Feb-20,35.50,35.85,35.09,35.18,122791685
03-Feb-20,35.00,36.01,34.58,35.22,148591934
31-Jan-20,34.47,34.75,34.06,34.68,145592209
30-Jan-20,34.90,35.01,33.94,35.01,102412002
29-Jan-20,34.79,35.41,34.68,35.03,99232687
28-Jan-20,34.00,35.12,33.96,34.65,129615268
27-Jan-20,34.99,35.00,33.91,34.08,109269742
24-Jan-20,35.45,35.55,34.92,35.13,88828820
23-Jan-20,34.49,35.82,34.08,35.52,135444096
22-Jan-20,34.39,34.77,34.20,34.73,104304222
21-Jan-20,34.35,34.70,34.02,34.25,87621542
20-Jan-20,34.11,34.71,34.11,34.48,50703174
17-Jan-20,33.99,34.56,33.67,34.56,106558413
16-Jan-20,34.25,34.46,33.64,34.15,114198295
15-Jan-20,33.85,33.99,33.43,33.97,117629198
14-Jan-20,33.51,34.11,33.22,34.00,154672151
13-Jan-20,33.08,33.67,33.08,33.50,136878682
10-Jan-20,33.64,33.71,33.07,33.15,132865389
09-Jan-20,33.66,34.14,33.36,33.50,144181578
08-Jan-20,33.57,33.79,33.27,33.71,110898340
07-Jan-20,33.62,33.79,33.25,33.58,97463650
06-Jan-20,33.41,33.84,33.37,33.49,77758847
03-Jan-20,33.60,33.96,33.29,33.55,79698324
02-Jan-20,33.01,33.67,32.96,33.55,79536918
30-Dec-19,33.21,33.36,32.75,33.10,81435160
27-Dec-19,33.44,33.44,32.71,33.04,105935685
26-Dec-19,32.18,33.54,32.09,33.27,122856261

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MULT3

cotações, gráficos e mais...