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
01/12/2020	6,04%	1,37	24,04	23,17	23,17	24,35	166M	24.228
30/11/2020	-3,53%	-0,83	22,67	23,49	22,63	23,63	191M	33.379
27/11/2020	0,26%	0,06	23,50	23,41	23,25	23,96	156M	18.940
26/11/2020	-1,26%	-0,30	23,44	23,65	23,08	23,65	76M	11.922
25/11/2020	1,02%	0,24	23,74	23,50	23,08	23,98	127M	25.881
24/11/2020	7,16%	1,57	23,50	22,09	21,95	23,56	213M	33.006
23/11/2020	1,95%	0,42	21,93	21,80	21,22	21,93	76M	15.530
20/11/2020	-2,23%	-0,49	21,51	22,00	21,32	22,18	55M	11.475
19/11/2020	-0,54%	-0,12	22,00	22,09	21,72	22,34	82M	15.429
18/11/2020	-4,20%	-0,97	22,12	23,05	22,10	23,26	122M	22.026
17/11/2020	1,63%	0,37	23,09	22,76	22,44	23,27	109M	22.861

16/11/2020	1,20%	0,27	22,72	22,85	22,25	22,97	124M	23.698
13/11/2020	-2,35%	-0,54	22,45	23,12	22,15	23,15	223M	34.264
12/11/2020	-2,71%	-0,64	22,99	23,61	22,58	23,92	220M	28.982
11/11/2020	-1,71%	-0,41	23,63	23,73	23,40	24,62	287M	50.466
10/11/2020	-1,96%	-0,48	24,04	24,45	23,78	25,26	390M	48.211
09/11/2020	14,05%	3,02	24,52	23,49	23,00	24,95	650M	93.828
06/11/2020	3,81%	0,79	21,50	20,56	20,21	21,62	201M	36.259
05/11/2020	6,81%	1,32	20,71	19,64	19,62	20,88	193M	29.531
04/11/2020	3,97%	0,74	19,39	19,00	18,76	19,57	102M	22.251
03/11/2020	-1,69%	-0,32	18,65	19,32	18,48	19,64	163M	37.618
30/10/2020	-0,68%	-0,13	18,97	19,11	18,63	19,24	113M	23.709
29/10/2020	0,42%	0,08	19,10	19,15	18,36	19,51	234M	36.712
28/10/2020	-5,33%	-1,07	19,02	19,67	18,81	19,67	204M	30.845
27/10/2020	-1,03%	-0,21	20,09	20,31	19,85	20,42	82M	15.041
26/10/2020	-4,29%	-0,91	20,30	21,11	19,96	21,24	184M	24.886
23/10/2020	-1,76%	-0,38	21,21	21,59	21,15	21,63	49M	7.549
22/10/2020	-1,73%	-0,38	21,59	22,13	21,52	22,13	85M	12.563
21/10/2020	3,73%	0,79	21,97	21,13	21,10	22,27	144M	23.272
20/10/2020	0,57%	0,12	21,18	21,33	20,82	21,36	85M	14.652
19/10/2020	0,77%	0,16	21,06	21,01	20,83	21,66	114M	22.271
16/10/2020	-1,42%	-0,30	20,90	21,20	20,66	21,25	73M	16.155
15/10/2020	0,14%	0,03	21,20	20,90	20,71	21,30	96M	18.723
14/10/2020	0,09%	0,02	21,17	21,21	20,76	21,44	91M	16.659
13/10/2020	-0,98%	-0,21	21,15	21,48	21,04	21,62	131M	21.733
09/10/2020	-1,07%	-0,23	21,36	21,58	21,27	21,97	76M	11.999
08/10/2020	-0,05%	-0,01	21,59	21,63	21,21	21,63	96M	15.506
07/10/2020	2,13%	0,45	21,60	21,28	20,89	21,89	206M	33.863
06/10/2020	2,27%	0,47	21,15	20,83	20,69	21,50	137M	25.793
05/10/2020	2,07%	0,42	20,68	20,35	19,97	20,69	111M	18.005
02/10/2020	-1,41%	-0,29	20,26	20,17	20,11	20,71	144M	22.372
01/10/2020	5,76%	1,12	20,55	19,42	19,28	20,61	125M	25.988
30/09/2020	1,15%	0,22	19,43	19,32	18,91	19,49	133M	21.598
29/09/2020	-1,08%	-0,21	19,21	19,41	19,11	19,78	139M	23.747
28/09/2020	-3,48%	-0,70	19,42	20,32	19,37	20,61	168M	25.126
25/09/2020	-2,99%	-0,62	20,12	20,57	20,00	20,60	151M	25.091
24/09/2020	-0,34%	-0,07	20,74	20,96	20,52	21,03	101M	18.519
23/09/2020	-2,57%	-0,55	20,81	21,23	20,61	21,48	129M	19.196
22/09/2020	-0,37%	-0,08	21,36	21,47	20,93	21,49	106M	15.225
21/09/2020	-2,85%	-0,63	21,44	21,72	21,14	21,73	128M	26.213
18/09/2020	-3,67%	-0,84	22,07	22,91	21,88	22,91	104M	22.483
17/09/2020	-0,91%	-0,21	22,91	22,67	22,46	23,03	82M	17.710
16/09/2020	2,35%	0,53	23,12	22,71	22,52	23,45	120M	20.908
15/09/2020	-0,48%	-0,11	22,59	22,83	22,23	22,99	121M	25.728
14/09/2020	4,27%	0,93	22,70	21,96	21,96	22,92	97M	17.427
11/09/2020	-2,46%	-0,55	21,77	22,16	21,62	22,27	76M	18.528
10/09/2020	-2,11%	-0,48	22,32	22,74	22,13	22,99	63M	12.650
09/09/2020	-1,51%	-0,35	22,80	23,33	22,70	23,40	84M	16.154
08/09/2020	4,04%	0,90	23,15	21,82	21,77	23,47	169M	27.242
04/09/2020	2,68%	0,58	22,25	21,67	21,23	22,39	242M	35.211
03/09/2020	-1,28%	-0,28	21,67	22,04	21,51	22,34	160M	33.204
02/09/2020	-0,54%	-0,12	21,95	22,01	21,77	22,15	68M	13.653
01/09/2020	6,00%	1,25	22,07	21,03	21,03	22,07	141M	25.426
31/08/2020	-3,66%	-0,79	20,82	21,49	20,82	21,76	141M	19.320
28/08/2020	0,51%	0,11	21,61	21,54	21,47	22,12	165M	26.173
27/08/2020	-0,05%	-0,01	21,50	21,57	21,45	21,93	134M	14.604
26/08/2020	-0,55%	-0,12	21,51	21,75	21,05	22,04	122M	24.288
25/08/2020	-2,08%	-0,46	21,63	22,18	21,56	22,35	124M	15.625
24/08/2020	-0,27%	-0,06	22,09	22,33	21,98	22,60	81M	12.205
21/08/2020	-1,12%	-0,25	22,15	22,28	21,97	22,91	108M	17.423
20/08/2020	3,90%	0,84	22,40	21,01	20,96	22,45	87M	14.418
19/08/2020	-1,28%	-0,28	21,56	21,80	21,15	21,93	86M	16.668
18/08/2020	-0,05%	-0,01	21,84	22,35	21,60	22,35	151M	20.470
17/08/2020	-3,62%	-0,82	21,85	22,59	21,28	22,68	157M	24.124
14/08/2020	2,91%	0,64	22,67	22,10	21,74	22,86	127M	21.357
13/08/2020	-5,94%	-1,39	22,03	23,48	22,00	23,55	210M	26.828
12/08/2020	-1,14%	-0,27	23,42	23,85	22,83	23,96	297M	43.935
11/08/2020	3,99%	0,91	23,69	22,93	22,60	24,18	240M	40.419
10/08/2020	-0,09%	-0,02	22,78	22,79	22,39	22,98	83M	20.112
07/08/2020	-3,43%	-0,81	22,80	23,45	22,62	23,58	221M	31.548
06/08/2020	7,66%	1,68	23,61	21,93	21,93	23,67	285M	42.505
05/08/2020	8,03%	1,63	21,93	20,51	20,50	22,20	228M	40.450
04/08/2020	-1,36%	-0,28	20,30	20,82	20,04	21,16	221M	35.978
03/08/2020	-2,65%	-0,56	20,58	21,25	20,43	21,25	115M	17.884
31/07/2020	-2,13%	-0,46	21,14	21,68	20,97	21,74	87M	16.288
30/07/2020	-1,37%	-0,30	21,60	21,80	21,42	21,86	57M	14.513
29/07/2020	1,44%	0,31	21,90	21,66	21,60	22,00	84M	18.354
28/07/2020	1,55%	0,33	21,59	21,31	21,00	21,83	83M	18.799
27/07/2020	-0,51%	-0,11	21,26	21,46	21,16	21,73	52M	10.855
24/07/2020	-2,02%	-0,44	21,37	21,66	21,03	21,83	105M	16.030
23/07/2020	-1,62%	-0,36	21,81	22,10	21,45	22,29	87M	12.875
22/07/2020	-3,73%	-0,86	22,17	23,19	22,15	23,21	107M	20.162
21/07/2020	-0,69%	-0,16	23,03	23,29	22,58	23,49	93M	18.275
20/07/2020	1,84%	0,42	23,19	22,77	22,77	23,43	87M	15.041
17/07/2020	1,07%	0,24	22,77	22,62	22,44	23,12	77M	15.344
16/07/2020	-0,97%	-0,22	22,53	22,65	22,19	22,76	64M	9.780
15/07/2020	-0,52%	-0,12	22,75	23,39	22,65	23,39	78M	14.147
14/07/2020	-0,22%	-0,05	22,87	22,79	22,10	22,99	111M	18.740
13/07/2020	-2,05%	-0,48	22,92	23,53	22,63	23,64	142M	20.160
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	-	-	21,19	21,51	20,73	21,63	55M	11.154

Date,Open,High,Low,Close,Volume
01-Dec-20,23.17,24.35,23.17,24.04,165732017
30-Nov-20,23.49,23.63,22.63,22.67,191421656
27-Nov-20,23.41,23.96,23.25,23.50,155610168
26-Nov-20,23.65,23.65,23.08,23.44,76208533
25-Nov-20,23.50,23.98,23.08,23.74,126629336
24-Nov-20,22.09,23.56,21.95,23.50,212656178
23-Nov-20,21.80,21.93,21.22,21.93,75527309
20-Nov-20,22.00,22.18,21.32,21.51,55214512
19-Nov-20,22.09,22.34,21.72,22.00,82233628
18-Nov-20,23.05,23.26,22.10,22.12,122170826
17-Nov-20,22.76,23.27,22.44,23.09,108800420
16-Nov-20,22.85,22.97,22.25,22.72,124197125
13-Nov-20,23.12,23.15,22.15,22.45,223139793
12-Nov-20,23.61,23.92,22.58,22.99,219969750
11-Nov-20,23.73,24.62,23.40,23.63,286644739
10-Nov-20,24.45,25.26,23.78,24.04,390210460
09-Nov-20,23.49,24.95,23.00,24.52,650106971
06-Nov-20,20.56,21.62,20.21,21.50,200882672
05-Nov-20,19.64,20.88,19.62,20.71,192507411
04-Nov-20,19.00,19.57,18.76,19.39,102460110
03-Nov-20,19.32,19.64,18.48,18.65,163202512
30-Oct-20,19.11,19.24,18.63,18.97,112670696
29-Oct-20,19.15,19.51,18.36,19.10,234211875
28-Oct-20,19.67,19.67,18.81,19.02,203602188
27-Oct-20,20.31,20.42,19.85,20.09,82087310
26-Oct-20,21.11,21.24,19.96,20.30,183692841
23-Oct-20,21.59,21.63,21.15,21.21,48618186
22-Oct-20,22.13,22.13,21.52,21.59,84573320
21-Oct-20,21.13,22.27,21.10,21.97,144336350
20-Oct-20,21.33,21.36,20.82,21.18,84846969
19-Oct-20,21.01,21.66,20.83,21.06,114283022
16-Oct-20,21.20,21.25,20.66,20.90,72727750
15-Oct-20,20.90,21.30,20.71,21.20,95888511
14-Oct-20,21.21,21.44,20.76,21.17,90759620
13-Oct-20,21.48,21.62,21.04,21.15,131328067
09-Oct-20,21.58,21.97,21.27,21.36,76363029
08-Oct-20,21.63,21.63,21.21,21.59,95537611
07-Oct-20,21.28,21.89,20.89,21.60,205851590
06-Oct-20,20.83,21.50,20.69,21.15,137329367
05-Oct-20,20.35,20.69,19.97,20.68,110878636
02-Oct-20,20.17,20.71,20.11,20.26,143980291
01-Oct-20,19.42,20.61,19.28,20.55,124567654
30-Sep-20,19.32,19.49,18.91,19.43,133246400
29-Sep-20,19.41,19.78,19.11,19.21,139402856
28-Sep-20,20.32,20.61,19.37,19.42,167962035
25-Sep-20,20.57,20.60,20.00,20.12,150708444
24-Sep-20,20.96,21.03,20.52,20.74,101035604
23-Sep-20,21.23,21.48,20.61,20.81,128960340
22-Sep-20,21.47,21.49,20.93,21.36,105691814
21-Sep-20,21.72,21.73,21.14,21.44,127554321
18-Sep-20,22.91,22.91,21.88,22.07,103619901
17-Sep-20,22.67,23.03,22.46,22.91,82034228
16-Sep-20,22.71,23.45,22.52,23.12,119646145
15-Sep-20,22.83,22.99,22.23,22.59,121330389
14-Sep-20,21.96,22.92,21.96,22.70,96542092
11-Sep-20,22.16,22.27,21.62,21.77,76278923
10-Sep-20,22.74,22.99,22.13,22.32,63452740
09-Sep-20,23.33,23.40,22.70,22.80,84482878
08-Sep-20,21.82,23.47,21.77,23.15,168550735
04-Sep-20,21.67,22.39,21.23,22.25,241679019
03-Sep-20,22.04,22.34,21.51,21.67,160371765
02-Sep-20,22.01,22.15,21.77,21.95,68101668
01-Sep-20,21.03,22.07,21.03,22.07,141225879
31-Aug-20,21.49,21.76,20.82,20.82,141385130
28-Aug-20,21.54,22.12,21.47,21.61,165310325
27-Aug-20,21.57,21.93,21.45,21.50,134223466
26-Aug-20,21.75,22.04,21.05,21.51,121946934
25-Aug-20,22.18,22.35,21.56,21.63,123797701
24-Aug-20,22.33,22.60,21.98,22.09,81115651
21-Aug-20,22.28,22.91,21.97,22.15,108027772
20-Aug-20,21.01,22.45,20.96,22.40,86603538
19-Aug-20,21.80,21.93,21.15,21.56,86172893
18-Aug-20,22.35,22.35,21.60,21.84,150660742
17-Aug-20,22.59,22.68,21.28,21.85,156771338
14-Aug-20,22.10,22.86,21.74,22.67,126778711
13-Aug-20,23.48,23.55,22.00,22.03,210124788
12-Aug-20,23.85,23.96,22.83,23.42,296562932
11-Aug-20,22.93,24.18,22.60,23.69,240086898
10-Aug-20,22.79,22.98,22.39,22.78,82849114
07-Aug-20,23.45,23.58,22.62,22.80,220871974
06-Aug-20,21.93,23.67,21.93,23.61,284978142
05-Aug-20,20.51,22.20,20.50,21.93,227935003
04-Aug-20,20.82,21.16,20.04,20.30,221328685
03-Aug-20,21.25,21.25,20.43,20.58,115125604
31-Jul-20,21.68,21.74,20.97,21.14,86750137
30-Jul-20,21.80,21.86,21.42,21.60,57445924
29-Jul-20,21.66,22.00,21.60,21.90,83652637
28-Jul-20,21.31,21.83,21.00,21.59,82734644
27-Jul-20,21.46,21.73,21.16,21.26,51750400
24-Jul-20,21.66,21.83,21.03,21.37,104861689
23-Jul-20,22.10,22.29,21.45,21.81,87003723
22-Jul-20,23.19,23.21,22.15,22.17,107279143
21-Jul-20,23.29,23.49,22.58,23.03,93312846
20-Jul-20,22.77,23.43,22.77,23.19,86735003
17-Jul-20,22.62,23.12,22.44,22.77,77158990
16-Jul-20,22.65,22.76,22.19,22.53,63639597
15-Jul-20,23.39,23.39,22.65,22.75,78055124
14-Jul-20,22.79,22.99,22.10,22.87,110697468
13-Jul-20,23.53,23.64,22.63,22.92,142116501
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

*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
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...