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
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	3,42%	1,10	33,27	32,18	32,09	33,54	123M	20.486
23/12/2019	0,50%	0,16	32,17	31,74	31,60	32,17	75M	10.347
20/12/2019	1,11%	0,35	32,01	31,62	31,38	32,01	122M	15.881
19/12/2019	1,80%	0,56	31,66	31,11	30,84	31,75	141M	18.730
18/12/2019	1,20%	0,37	31,10	30,65	30,51	31,28	137M	15.490
17/12/2019	-1,13%	-0,35	30,73	31,10	30,32	31,33	114M	14.425
16/12/2019	0,75%	0,23	31,08	30,90	30,68	31,08	122M	22.401
13/12/2019	0,16%	0,05	30,85	30,96	30,41	30,96	76M	11.459
12/12/2019	1,15%	0,35	30,80	30,40	30,26	30,87	72M	12.769
11/12/2019	-0,33%	-0,10	30,45	30,66	30,32	30,68	107M	17.684
10/12/2019	0,20%	0,06	30,55	30,48	30,11	30,55	72M	7.703
09/12/2019	-0,13%	-0,04	30,49	30,29	30,10	30,50	41M	5.968
06/12/2019	1,06%	0,32	30,53	30,37	30,23	30,63	54M	11.375
05/12/2019	1,44%	0,43	30,21	29,80	29,52	30,40	102M	13.735

04/12/2019	1,92%	0,56	29,78	29,22	29,20	29,79	63M	9.447
03/12/2019	-0,41%	-0,12	29,22	29,31	29,02	29,47	82M	11.573
02/12/2019	1,45%	0,42	29,34	29,07	28,91	29,34	64M	12.363
29/11/2019	-0,41%	-0,12	28,92	28,94	28,61	29,25	82M	11.957
28/11/2019	1,89%	0,54	29,04	28,50	28,46	29,30	81M	15.294
27/11/2019	0,00%	0,00	28,50	28,68	28,07	28,73	89M	15.225
26/11/2019	-2,53%	-0,74	28,50	29,05	28,40	29,07	143M	20.151
25/11/2019	-0,88%	-0,26	29,24	29,66	29,02	29,71	76M	15.184
22/11/2019	-0,17%	-0,05	29,50	29,69	29,15	29,79	115M	19.697
21/11/2019	2,93%	0,84	29,55	28,85	28,77	29,80	140M	20.460
19/11/2019	-2,05%	-0,60	28,71	29,48	28,61	29,53	103M	19.436
18/11/2019	-0,17%	-0,05	29,31	29,85	29,17	29,92	91M	16.296
14/11/2019	2,77%	0,79	29,36	28,41	28,41	29,58	82M	16.626
13/11/2019	-0,76%	-0,22	28,57	28,51	28,09	28,78	88M	15.873
12/11/2019	-1,13%	-0,33	28,79	29,10	28,27	29,18	88M	15.906
11/11/2019	1,25%	0,36	29,12	28,76	28,50	29,12	61M	11.109
08/11/2019	-2,41%	-0,71	28,76	29,35	28,65	29,36	87M	17.097
07/11/2019	0,99%	0,29	29,47	29,33	29,20	29,48	47M	8.698
06/11/2019	2,24%	0,64	29,18	28,54	28,38	29,36	106M	19.773
05/11/2019	-2,66%	-0,78	28,54	28,81	28,24	29,08	102M	20.273
04/11/2019	0,96%	0,28	29,32	29,00	28,93	29,39	44M	8.546
01/11/2019	-0,58%	-0,17	29,04	29,36	29,00	29,50	70M	9.319
31/10/2019	-0,07%	-0,02	29,21	29,28	28,87	29,28	95M	14.638
30/10/2019	3,73%	1,05	29,23	29,35	28,68	29,63	173M	25.795
29/10/2019	-2,49%	-0,72	28,18	29,08	28,01	29,09	114M	19.538
28/10/2019	1,19%	0,34	28,90	28,65	28,59	29,05	39M	7.107
25/10/2019	-0,24%	-0,07	28,56	28,80	28,32	28,99	65M	12.194
24/10/2019	-0,17%	-0,05	28,63	28,58	28,42	28,85	67M	8.738
23/10/2019	-0,86%	-0,25	28,68	28,80	28,43	28,99	70M	11.720
22/10/2019	-0,92%	-0,27	28,93	29,06	28,87	29,43	68M	12.607
21/10/2019	-0,34%	-0,10	29,20	29,50	29,00	29,58	63M	10.083
18/10/2019	0,38%	0,11	29,30	29,17	29,00	29,47	60M	10.079
17/10/2019	-0,85%	-0,25	29,19	29,40	28,96	29,55	43M	8.058
16/10/2019	2,12%	0,61	29,44	28,95	28,38	29,44	76M	12.159
15/10/2019	1,55%	0,44	28,83	28,36	28,29	29,31	119M	15.345

14/10/2019	1,57%	0,44	28,39	28,09	27,96	28,59	37M	5.868
11/10/2019	1,64%	0,45	27,95	27,85	27,80	28,39	77M	12.069
10/10/2019	-0,11%	-0,03	27,50	27,62	27,30	27,98	56M	8.927
09/10/2019	1,77%	0,48	27,53	27,26	27,08	27,82	50M	9.083
08/10/2019	-0,04%	-0,01	27,05	27,06	27,00	27,54	39M	8.660
07/10/2019	-3,43%	-0,96	27,06	27,79	27,06	27,88	43M	8.615
04/10/2019	1,89%	0,52	28,02	27,45	27,23	28,04	62M	11.780
03/10/2019	0,84%	0,23	27,50	27,16	27,08	27,60	64M	12.527
02/10/2019	-2,57%	-0,72	27,27	27,92	27,27	28,06	67M	12.706
01/10/2019	-2,98%	-0,86	27,99	28,74	27,90	28,80	60M	10.878
30/09/2019	0,94%	0,27	28,85	28,68	28,54	28,85	48M	8.010
27/09/2019	-0,42%	-0,12	28,58	28,75	28,16	28,81	47M	7.919
26/09/2019	0,95%	0,27	28,70	28,35	28,30	28,74	59M	10.094
25/09/2019	-0,49%	-0,14	28,43	28,43	28,06	28,69	74M	11.995
24/09/2019	-0,45%	-0,13	28,57	28,80	28,38	28,86	77M	12.812
23/09/2019	0,00%	0,00	28,70	28,40	28,31	28,72	61M	9.669
20/09/2019	1,88%	0,53	28,70	28,32	27,94	28,70	139M	13.391
19/09/2019	-	-	28,17	28,00	27,87	28,53	96M	13.811

Date,Open,High,Low,Close,Volume
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
23-Dec-19,31.74,32.17,31.60,32.17,74855719
20-Dec-19,31.62,32.01,31.38,32.01,121711294
19-Dec-19,31.11,31.75,30.84,31.66,140942317
18-Dec-19,30.65,31.28,30.51,31.10,137252375
17-Dec-19,31.10,31.33,30.32,30.73,113500433
16-Dec-19,30.90,31.08,30.68,31.08,122362227
13-Dec-19,30.96,30.96,30.41,30.85,76125601
12-Dec-19,30.40,30.87,30.26,30.80,71888770
11-Dec-19,30.66,30.68,30.32,30.45,106819897
10-Dec-19,30.48,30.55,30.11,30.55,72479519
09-Dec-19,30.29,30.50,30.10,30.49,41278012
06-Dec-19,30.37,30.63,30.23,30.53,53898231
05-Dec-19,29.80,30.40,29.52,30.21,102402471
04-Dec-19,29.22,29.79,29.20,29.78,62727114
03-Dec-19,29.31,29.47,29.02,29.22,82472397
02-Dec-19,29.07,29.34,28.91,29.34,64207583
29-Nov-19,28.94,29.25,28.61,28.92,82397684
28-Nov-19,28.50,29.30,28.46,29.04,81229996
27-Nov-19,28.68,28.73,28.07,28.50,88923164
26-Nov-19,29.05,29.07,28.40,28.50,143125015
25-Nov-19,29.66,29.71,29.02,29.24,76408225
22-Nov-19,29.69,29.79,29.15,29.50,114698224
21-Nov-19,28.85,29.80,28.77,29.55,140122942
19-Nov-19,29.48,29.53,28.61,28.71,103091600
18-Nov-19,29.85,29.92,29.17,29.31,90902543
14-Nov-19,28.41,29.58,28.41,29.36,82228048
13-Nov-19,28.51,28.78,28.09,28.57,88144804
12-Nov-19,29.10,29.18,28.27,28.79,88187813
11-Nov-19,28.76,29.12,28.50,29.12,60551634
08-Nov-19,29.35,29.36,28.65,28.76,86618036
07-Nov-19,29.33,29.48,29.20,29.47,46710456
06-Nov-19,28.54,29.36,28.38,29.18,106239085
05-Nov-19,28.81,29.08,28.24,28.54,101814626
04-Nov-19,29.00,29.39,28.93,29.32,43644388
01-Nov-19,29.36,29.50,29.00,29.04,70073851
31-Oct-19,29.28,29.28,28.87,29.21,95319997
30-Oct-19,29.35,29.63,28.68,29.23,172552078
29-Oct-19,29.08,29.09,28.01,28.18,113717432
28-Oct-19,28.65,29.05,28.59,28.90,38818978
25-Oct-19,28.80,28.99,28.32,28.56,65218180
24-Oct-19,28.58,28.85,28.42,28.63,67423087
23-Oct-19,28.80,28.99,28.43,28.68,70182890
22-Oct-19,29.06,29.43,28.87,28.93,67790978
21-Oct-19,29.50,29.58,29.00,29.20,63273920
18-Oct-19,29.17,29.47,29.00,29.30,59806271
17-Oct-19,29.40,29.55,28.96,29.19,42696240
16-Oct-19,28.95,29.44,28.38,29.44,75801021
15-Oct-19,28.36,29.31,28.29,28.83,118784435
14-Oct-19,28.09,28.59,27.96,28.39,37275357
11-Oct-19,27.85,28.39,27.80,27.95,76828380
10-Oct-19,27.62,27.98,27.30,27.50,56141562
09-Oct-19,27.26,27.82,27.08,27.53,50422644
08-Oct-19,27.06,27.54,27.00,27.05,38531636
07-Oct-19,27.79,27.88,27.06,27.06,42507457
04-Oct-19,27.45,28.04,27.23,28.02,62169970
03-Oct-19,27.16,27.60,27.08,27.50,63617874
02-Oct-19,27.92,28.06,27.27,27.27,67290767
01-Oct-19,28.74,28.80,27.90,27.99,60388924
30-Sep-19,28.68,28.85,28.54,28.85,48297929
27-Sep-19,28.75,28.81,28.16,28.58,47470204
26-Sep-19,28.35,28.74,28.30,28.70,58795018
25-Sep-19,28.43,28.69,28.06,28.43,74134819
24-Sep-19,28.80,28.86,28.38,28.57,77148644
23-Sep-19,28.40,28.72,28.31,28.70,60704836
20-Sep-19,28.32,28.70,27.94,28.70,138848126
19-Sep-19,28.00,28.53,27.87,28.17,95858218

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MULT3