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
01/07/2022	1,32%	0,29	22,24	21,65	21,61	22,36	88M	16.583
30/06/2022	-2,23%	-0,50	21,95	22,32	21,87	22,40	97M	14.815
29/06/2022	-1,62%	-0,37	22,45	22,95	22,33	23,20	94M	13.905
28/06/2022	1,06%	0,24	22,82	22,72	22,60	23,34	189M	22.714
27/06/2022	0,31%	0,07	22,58	22,41	22,22	22,75	56M	9.905
24/06/2022	-2,47%	-0,57	22,51	23,15	22,21	23,23	75M	13.358
23/06/2022	-0,22%	-0,05	23,08	23,16	22,96	23,40	56M	10.668
22/06/2022	2,44%	0,55	23,13	22,45	22,33	23,30	100M	17.694
21/06/2022	-0,22%	-0,05	22,58	22,71	22,39	23,10	86M	16.953
20/06/2022	1,16%	0,26	22,63	22,40	22,16	22,82	95M	20.517
17/06/2022	-0,62%	-0,14	22,37	22,06	21,90	22,61	92M	16.722

15/06/2022	3,16%	0,69	22,51	22,11	21,90	22,92	135M	23.548
14/06/2022	0,00%	0,00	21,82	21,72	21,57	22,02	58M	11.046
13/06/2022	-3,41%	-0,77	21,82	22,20	21,57	22,31	91M	17.643
10/06/2022	-0,66%	-0,15	22,59	22,61	22,41	23,00	130M	15.610
09/06/2022	-2,57%	-0,60	22,74	23,29	22,62	23,52	124M	15.064
08/06/2022	-0,55%	-0,13	23,34	23,21	22,98	23,49	68M	11.288
07/06/2022	-2,37%	-0,57	23,47	23,80	23,15	23,82	69M	11.205
06/06/2022	-2,44%	-0,60	24,04	24,76	23,97	24,91	112M	20.809
03/06/2022	-0,56%	-0,14	24,64	24,59	24,24	24,83	88M	12.923
02/06/2022	2,91%	0,70	24,78	24,32	24,28	24,96	117M	18.935
01/06/2022	-0,04%	-0,01	24,08	23,97	23,66	24,30	152M	19.804
31/05/2022	-0,78%	-0,19	24,09	24,48	23,88	24,80	96M	14.714
30/05/2022	1,93%	0,46	24,28	23,86	23,76	24,53	134M	17.334
27/05/2022	1,23%	0,29	23,82	23,46	23,44	24,13	72M	10.556
26/05/2022	-0,04%	-0,01	23,53	23,50	23,34	23,79	137M	21.519
25/05/2022	-2,20%	-0,53	23,54	24,09	23,44	24,09	105M	15.386
24/05/2022	-1,39%	-0,34	24,07	24,05	23,70	24,50	128M	19.975
23/05/2022	-2,24%	-0,56	24,41	25,22	24,36	25,22	110M	17.388
20/05/2022	1,79%	0,44	24,97	24,78	24,52	25,13	60M	8.867
19/05/2022	0,41%	0,10	24,53	24,44	24,32	25,07	83M	14.207
18/05/2022	-4,76%	-1,22	24,43	25,36	24,29	25,70	154M	18.834
17/05/2022	-0,81%	-0,21	25,65	25,92	25,47	26,25	191M	29.502
16/05/2022	3,65%	0,91	25,86	25,16	24,93	25,86	150M	16.560
13/05/2022	3,14%	0,76	24,95	24,31	24,12	25,15	128M	17.130
12/05/2022	3,33%	0,78	24,19	23,22	23,22	24,33	114M	17.032
11/05/2022	-0,97%	-0,23	23,41	23,61	23,24	23,79	98M	20.640
10/05/2022	1,50%	0,35	23,64	23,48	23,15	24,11	124M	21.617
09/05/2022	-1,56%	-0,37	23,29	23,34	23,07	23,62	115M	19.002
06/05/2022	0,47%	0,11	23,66	23,57	22,88	23,83	208M	34.875
05/05/2022	-5,00%	-1,24	23,55	24,47	23,10	24,52	185M	29.246
04/05/2022	2,44%	0,59	24,79	24,06	23,22	24,82	233M	31.743
03/05/2022	0,25%	0,06	24,20	24,12	23,74	24,46	155M	27.104
02/05/2022	-2,07%	-0,51	24,14	24,64	23,58	24,64	198M	32.959
29/04/2022	4,01%	0,95	24,65	24,15	24,15	25,68	401M	42.312
28/04/2022	0,98%	0,23	23,70	23,57	23,44	23,87	204M	12.000
27/04/2022	1,21%	0,28	23,47	23,42	23,31	23,91	93M	15.416
26/04/2022	-1,65%	-0,39	23,19	23,50	23,02	23,66	134M	19.238
25/04/2022	0,21%	0,05	23,58	23,36	22,83	23,69	145M	20.549
22/04/2022	-1,88%	-0,45	23,53	23,56	23,30	24,05	260M	23.469
20/04/2022	0,00%	0,00	23,98	24,06	23,72	24,18	86M	11.631
19/04/2022	-1,07%	-0,26	23,98	24,12	23,77	24,44	82M	11.754
18/04/2022	0,83%	0,20	24,24	23,99	23,88	24,57	109M	10.499
14/04/2022	-0,66%	-0,16	24,04	24,14	23,76	24,30	85M	10.917
13/04/2022	-0,33%	-0,08	24,20	24,41	24,01	24,55	84M	14.949
12/04/2022	0,08%	0,02	24,28	24,52	24,06	24,88	70M	11.510
11/04/2022	-0,66%	-0,16	24,26	24,19	24,01	24,51	91M	14.699
08/04/2022	-1,69%	-0,42	24,42	24,70	24,28	24,93	140M	20.183
07/04/2022	-0,24%	-0,06	24,84	24,82	24,42	25,58	182M	21.317
06/04/2022	-3,34%	-0,86	24,90	25,69	24,65	25,69	241M	33.018
05/04/2022	2,10%	0,53	25,76	25,51	25,42	25,94	201M	20.424
04/04/2022	-0,59%	-0,15	25,23	25,32	24,97	25,39	101M	15.317
01/04/2022	3,68%	0,90	25,38	24,71	24,71	25,46	142M	23.113
31/03/2022	-1,49%	-0,37	24,48	24,77	24,34	25,04	144M	15.873
30/03/2022	-1,35%	-0,34	24,85	25,28	24,64	25,29	152M	17.808
29/03/2022	2,82%	0,69	25,19	24,83	24,81	25,35	137M	20.826
28/03/2022	-0,12%	-0,03	24,50	24,59	24,27	24,71	82M	15.827
25/03/2022	1,07%	0,26	24,53	24,34	24,24	25,47	370M	35.168
24/03/2022	6,17%	1,41	24,27	22,92	22,61	24,46	262M	37.066
23/03/2022	1,02%	0,23	22,86	22,60	22,32	23,12	145M	20.792
22/03/2022	4,29%	0,93	22,63	21,92	21,85	22,79	164M	24.978
21/03/2022	1,88%	0,40	21,70	21,65	21,33	21,99	135M	25.244
18/03/2022	3,90%	0,80	21,30	20,54	20,23	21,50	159M	23.036
17/03/2022	2,76%	0,55	20,50	19,87	19,61	20,50	135M	21.627
16/03/2022	1,06%	0,21	19,95	19,74	19,50	20,15	131M	15.984
15/03/2022	-1,55%	-0,31	19,74	19,96	19,60	20,11	133M	16.389
14/03/2022	-1,76%	-0,36	20,05	20,65	19,94	20,79	107M	17.174
11/03/2022	-2,99%	-0,63	20,41	21,00	20,28	21,25	63M	11.649
10/03/2022	-0,66%	-0,14	21,04	20,89	20,47	21,14	62M	11.037
09/03/2022	3,42%	0,70	21,18	20,58	20,56	21,37	72M	16.395
08/03/2022	0,24%	0,05	20,48	20,59	20,13	21,01	143M	26.566
07/03/2022	-2,99%	-0,63	20,43	20,74	20,39	21,15	95M	18.011
04/03/2022	-3,04%	-0,66	21,06	21,74	20,95	21,93	105M	18.015
03/03/2022	1,54%	0,33	21,72	21,33	21,32	21,95	126M	16.651
02/03/2022	-3,17%	-0,70	21,39	21,21	21,21	22,11	104M	14.005
25/02/2022	1,52%	0,33	22,09	21,74	21,61	22,09	148M	26.993
24/02/2022	-1,09%	-0,24	21,76	20,85	20,83	22,05	158M	21.441
23/02/2022	-0,63%	-0,14	22,00	22,20	21,96	22,46	70M	12.184
22/02/2022	2,12%	0,46	22,14	21,80	21,79	22,48	109M	12.549
21/02/2022	-2,61%	-0,58	21,68	22,31	21,48	22,36	83M	11.488
18/02/2022	0,41%	0,09	22,26	22,25	22,09	22,46	92M	12.731
17/02/2022	-0,58%	-0,13	22,17	22,20	22,14	22,53	110M	10.930
16/02/2022	-1,37%	-0,31	22,30	22,72	22,21	22,83	112M	18.841
15/02/2022	1,62%	0,36	22,61	22,44	22,37	22,88	157M	17.315
14/02/2022	2,20%	0,48	22,25	21,80	21,79	22,40	168M	20.350
11/02/2022	1,54%	0,33	21,77	21,86	21,49	22,52	355M	36.374
10/02/2022	-0,28%	-0,06	21,44	21,67	21,23	21,78	121M	18.289
09/02/2022	2,58%	0,54	21,50	21,12	20,93	21,68	121M	17.855
08/02/2022	0,43%	0,09	20,96	20,76	20,58	21,31	118M	15.997
07/02/2022	0,82%	0,17	20,87	20,73	20,41	20,96	81M	12.881
04/02/2022	-1,43%	-0,30	20,70	20,97	20,33	21,04	113M	18.860
03/02/2022	0,00%	0,00	21,00	21,06	20,86	21,74	119M	14.376
02/02/2022	-0,33%	-0,07	21,00	21,10	20,80	21,55	74M	11.611
01/02/2022	-2,00%	-0,43	21,07	21,49	20,91	21,68	126M	24.974
31/01/2022	1,08%	0,23	21,50	21,31	21,23	21,75	118M	14.953
28/01/2022	-0,14%	-0,03	21,27	21,33	20,81	21,42	114M	15.779
27/01/2022	2,65%	0,55	21,30	20,87	20,75	21,79	249M	28.504
26/01/2022	1,67%	0,34	20,75	20,63	20,48	21,19	210M	38.069
25/01/2022	3,71%	0,73	20,41	19,54	19,44	20,65	172M	24.724
24/01/2022	-1,30%	-0,26	19,68	19,90	19,48	20,15	120M	16.665
21/01/2022	1,79%	0,35	19,94	19,40	19,34	20,35	192M	27.916
20/01/2022	4,48%	0,84	19,59	18,84	18,67	19,71	195M	24.410
19/01/2022	2,40%	0,44	18,75	18,53	18,53	18,98	100M	16.093
18/01/2022	0,55%	0,10	18,31	18,10	17,94	18,46	75M	15.728
17/01/2022	-1,51%	-0,28	18,21	18,35	18,09	18,70	116M	13.003
14/01/2022	2,04%	0,37	18,49	18,15	18,13	18,58	155M	27.659
13/01/2022	0,28%	0,05	18,12	18,02	17,98	18,37	122M	19.837
12/01/2022	6,54%	1,11	18,07	17,15	17,05	18,26	267M	33.068
11/01/2022	3,16%	0,52	16,96	16,45	16,30	17,11	162M	23.489
10/01/2022	-1,32%	-0,22	16,44	16,56	16,16	16,66	102M	20.697
07/01/2022	-0,18%	-0,03	16,66	16,61	16,23	16,87	145M	28.140
06/01/2022	0,06%	0,01	16,69	16,73	16,47	16,99	192M	30.945
05/01/2022	-3,97%	-0,69	16,68	17,16	16,62	17,42	168M	30.587
04/01/2022	-0,46%	-0,08	17,37	17,45	17,02	17,48	135M	20.307
03/01/2022	-6,78%	-1,27	17,45	18,78	17,44	18,84	209M	34.371
30/12/2021	1,68%	0,31	18,72	18,51	18,29	18,82	116M	13.800
29/12/2021	-4,01%	-0,77	18,41	18,82	18,23	18,98	123M	19.202
28/12/2021	1,54%	0,29	19,18	19,02	18,76	19,48	79M	11.472
27/12/2021	0,43%	0,08	18,89	18,95	18,76	19,49	101M	11.618
23/12/2021	-0,42%	-0,08	18,81	19,04	18,79	19,10	60M	11.444
22/12/2021	0,05%	0,01	18,89	19,05	18,51	19,06	92M	14.569
21/12/2021	-0,74%	-0,14	18,88	19,15	18,42	19,16	93M	12.352
20/12/2021	-4,66%	-0,93	19,02	19,64	18,92	19,88	144M	20.592
17/12/2021	-	-	19,95	19,38	19,32	20,10	152M	20.089

Date,Open,High,Low,Close,Volume
01-Jul-22,21.65,22.36,21.61,22.24,87528420
30-Jun-22,22.32,22.40,21.87,21.95,97071755
29-Jun-22,22.95,23.20,22.33,22.45,94032048
28-Jun-22,22.72,23.34,22.60,22.82,189046329
27-Jun-22,22.41,22.75,22.22,22.58,56442221
24-Jun-22,23.15,23.23,22.21,22.51,74673392
23-Jun-22,23.16,23.40,22.96,23.08,55905652
22-Jun-22,22.45,23.30,22.33,23.13,100213429
21-Jun-22,22.71,23.10,22.39,22.58,85824055
20-Jun-22,22.40,22.82,22.16,22.63,95196028
17-Jun-22,22.06,22.61,21.90,22.37,92285478
15-Jun-22,22.11,22.92,21.90,22.51,134561457
14-Jun-22,21.72,22.02,21.57,21.82,57991298
13-Jun-22,22.20,22.31,21.57,21.82,91335550
10-Jun-22,22.61,23.00,22.41,22.59,130310060
09-Jun-22,23.29,23.52,22.62,22.74,123573687
08-Jun-22,23.21,23.49,22.98,23.34,67616101
07-Jun-22,23.80,23.82,23.15,23.47,69468445
06-Jun-22,24.76,24.91,23.97,24.04,111855220
03-Jun-22,24.59,24.83,24.24,24.64,88329014
02-Jun-22,24.32,24.96,24.28,24.78,116751727
01-Jun-22,23.97,24.30,23.66,24.08,151902114
31-May-22,24.48,24.80,23.88,24.09,96299587
30-May-22,23.86,24.53,23.76,24.28,134055132
27-May-22,23.46,24.13,23.44,23.82,72088552
26-May-22,23.50,23.79,23.34,23.53,136663892
25-May-22,24.09,24.09,23.44,23.54,104539362
24-May-22,24.05,24.50,23.70,24.07,127815106
23-May-22,25.22,25.22,24.36,24.41,109516503
20-May-22,24.78,25.13,24.52,24.97,60097829
19-May-22,24.44,25.07,24.32,24.53,82969868
18-May-22,25.36,25.70,24.29,24.43,153784900
17-May-22,25.92,26.25,25.47,25.65,190802084
16-May-22,25.16,25.86,24.93,25.86,149689820
13-May-22,24.31,25.15,24.12,24.95,127836500
12-May-22,23.22,24.33,23.22,24.19,113514058
11-May-22,23.61,23.79,23.24,23.41,98214919
10-May-22,23.48,24.11,23.15,23.64,124067893
09-May-22,23.34,23.62,23.07,23.29,114865337
06-May-22,23.57,23.83,22.88,23.66,207769984
05-May-22,24.47,24.52,23.10,23.55,185470114
04-May-22,24.06,24.82,23.22,24.79,233229287
03-May-22,24.12,24.46,23.74,24.20,154962588
02-May-22,24.64,24.64,23.58,24.14,198428347
29-Apr-22,24.15,25.68,24.15,24.65,400603030
28-Apr-22,23.57,23.87,23.44,23.70,203890771
27-Apr-22,23.42,23.91,23.31,23.47,92676870
26-Apr-22,23.50,23.66,23.02,23.19,133705188
25-Apr-22,23.36,23.69,22.83,23.58,145217048
22-Apr-22,23.56,24.05,23.30,23.53,259549417
20-Apr-22,24.06,24.18,23.72,23.98,86386394
19-Apr-22,24.12,24.44,23.77,23.98,81871903
18-Apr-22,23.99,24.57,23.88,24.24,109018582
14-Apr-22,24.14,24.30,23.76,24.04,85468627
13-Apr-22,24.41,24.55,24.01,24.20,83763456
12-Apr-22,24.52,24.88,24.06,24.28,69591249
11-Apr-22,24.19,24.51,24.01,24.26,90718878
08-Apr-22,24.70,24.93,24.28,24.42,140264192
07-Apr-22,24.82,25.58,24.42,24.84,182216424
06-Apr-22,25.69,25.69,24.65,24.90,240714598
05-Apr-22,25.51,25.94,25.42,25.76,201168759
04-Apr-22,25.32,25.39,24.97,25.23,100609823
01-Apr-22,24.71,25.46,24.71,25.38,141961682
31-Mar-22,24.77,25.04,24.34,24.48,143759858
30-Mar-22,25.28,25.29,24.64,24.85,152293955
29-Mar-22,24.83,25.35,24.81,25.19,137094556
28-Mar-22,24.59,24.71,24.27,24.50,82225728
25-Mar-22,24.34,25.47,24.24,24.53,370358768
24-Mar-22,22.92,24.46,22.61,24.27,261660383
23-Mar-22,22.60,23.12,22.32,22.86,145159990
22-Mar-22,21.92,22.79,21.85,22.63,163922802
21-Mar-22,21.65,21.99,21.33,21.70,134847319
18-Mar-22,20.54,21.50,20.23,21.30,159315257
17-Mar-22,19.87,20.50,19.61,20.50,135300751
16-Mar-22,19.74,20.15,19.50,19.95,130775910
15-Mar-22,19.96,20.11,19.60,19.74,133278781
14-Mar-22,20.65,20.79,19.94,20.05,106879528
11-Mar-22,21.00,21.25,20.28,20.41,62980620
10-Mar-22,20.89,21.14,20.47,21.04,62427572
09-Mar-22,20.58,21.37,20.56,21.18,71884620
08-Mar-22,20.59,21.01,20.13,20.48,143138361
07-Mar-22,20.74,21.15,20.39,20.43,94912233
04-Mar-22,21.74,21.93,20.95,21.06,105338530
03-Mar-22,21.33,21.95,21.32,21.72,126084309
02-Mar-22,21.21,22.11,21.21,21.39,104475018
25-Feb-22,21.74,22.09,21.61,22.09,148184512
24-Feb-22,20.85,22.05,20.83,21.76,157648096
23-Feb-22,22.20,22.46,21.96,22.00,69764468
22-Feb-22,21.80,22.48,21.79,22.14,109234172
21-Feb-22,22.31,22.36,21.48,21.68,82763439
18-Feb-22,22.25,22.46,22.09,22.26,91550830
17-Feb-22,22.20,22.53,22.14,22.17,110030694
16-Feb-22,22.72,22.83,22.21,22.30,111691508
15-Feb-22,22.44,22.88,22.37,22.61,157320187
14-Feb-22,21.80,22.40,21.79,22.25,168337410
11-Feb-22,21.86,22.52,21.49,21.77,355064265
10-Feb-22,21.67,21.78,21.23,21.44,121456685
09-Feb-22,21.12,21.68,20.93,21.50,120576636
08-Feb-22,20.76,21.31,20.58,20.96,117723295
07-Feb-22,20.73,20.96,20.41,20.87,81249735
04-Feb-22,20.97,21.04,20.33,20.70,112827345
03-Feb-22,21.06,21.74,20.86,21.00,118558320
02-Feb-22,21.10,21.55,20.80,21.00,73562852
01-Feb-22,21.49,21.68,20.91,21.07,126267671
31-Jan-22,21.31,21.75,21.23,21.50,118129261
28-Jan-22,21.33,21.42,20.81,21.27,114235239
27-Jan-22,20.87,21.79,20.75,21.30,249230802
26-Jan-22,20.63,21.19,20.48,20.75,210295352
25-Jan-22,19.54,20.65,19.44,20.41,172043307
24-Jan-22,19.90,20.15,19.48,19.68,120168459
21-Jan-22,19.40,20.35,19.34,19.94,192257907
20-Jan-22,18.84,19.71,18.67,19.59,195286658
19-Jan-22,18.53,18.98,18.53,18.75,99622466
18-Jan-22,18.10,18.46,17.94,18.31,74813574
17-Jan-22,18.35,18.70,18.09,18.21,116398294
14-Jan-22,18.15,18.58,18.13,18.49,154799555
13-Jan-22,18.02,18.37,17.98,18.12,121716413
12-Jan-22,17.15,18.26,17.05,18.07,267150657
11-Jan-22,16.45,17.11,16.30,16.96,161880846
10-Jan-22,16.56,16.66,16.16,16.44,101550929
07-Jan-22,16.61,16.87,16.23,16.66,145351832
06-Jan-22,16.73,16.99,16.47,16.69,192463806
05-Jan-22,17.16,17.42,16.62,16.68,167829366
04-Jan-22,17.45,17.48,17.02,17.37,135171065
03-Jan-22,18.78,18.84,17.44,17.45,209067797
30-Dec-21,18.51,18.82,18.29,18.72,116305561
29-Dec-21,18.82,18.98,18.23,18.41,122884836
28-Dec-21,19.02,19.48,18.76,19.18,78524445
27-Dec-21,18.95,19.49,18.76,18.89,100725666
23-Dec-21,19.04,19.10,18.79,18.81,59986843
22-Dec-21,19.05,19.06,18.51,18.89,92299655
21-Dec-21,19.15,19.16,18.42,18.88,92683184
20-Dec-21,19.64,19.88,18.92,19.02,144137458
17-Dec-21,19.38,20.10,19.32,19.95,151584874

*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