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
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	-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	-	-	19,50	18,91	17,58	21,21	236M	37.920

Date,Open,High,Low,Close,Volume
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
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

*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...