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
05/10/2026	9,77%	3,22	36,19	36,27	36,19	37,90	631M	65.831
02/10/2026	3,32%	1,06	32,97	32,17	32,06	33,18	224M	29.481
01/10/2026	0,60%	0,19	31,91	31,38	31,19	31,97	176M	27.051
30/09/2026	3,46%	1,06	31,72	31,38	30,98	32,12	171M	19.848
29/09/2026	1,29%	0,39	30,66	30,22	30,16	30,66	171M	23.669
28/09/2026	-2,67%	-0,83	30,27	30,81	30,27	30,95	148M	22.924
25/09/2026	-0,19%	-0,06	31,10	31,05	30,65	31,39	65M	11.306
24/09/2026	-0,89%	-0,28	31,16	31,44	31,12	31,62	93M	18.471
23/09/2026	0,00%	0,00	31,44	31,05	30,83	32,01	192M	25.592
22/09/2026	-0,25%	-0,08	31,44	31,34	31,30	31,66	168M	20.288
21/09/2026	2,84%	0,87	31,52	30,92	30,75	31,83	197M	22.831
18/09/2026	3,48%	1,03	30,65	29,47	29,39	30,65	253M	22.436
17/09/2026	-1,46%	-0,44	29,62	30,21	29,16	30,38	104M	17.111
16/09/2026	-0,43%	-0,13	30,06	30,20	29,95	30,48	104M	18.365
15/09/2026	1,21%	0,36	30,19	30,02	29,79	30,34	145M	16.183
14/09/2026	-0,80%	-0,24	29,83	29,18	29,11	30,06	110M	14.743
11/09/2026	-1,05%	-0,32	30,07	30,51	29,96	30,60	73M	11.783
10/09/2026	1,74%	0,52	30,39	29,59	29,46	30,62	123M	17.754
09/09/2026	-1,55%	-0,47	29,87	29,89	29,61	30,19	86M	14.653
08/09/2026	0,53%	0,16	30,34	30,75	30,03	30,92	225M	25.133
04/09/2026	-0,56%	-0,17	30,18	30,36	29,89	30,49	114M	19.573
03/09/2026	3,13%	0,92	30,35	30,23	30,02	30,91	244M	27.983
02/09/2026	3,81%	1,08	29,43	28,50	28,46	29,74	211M	27.028
01/09/2026	1,54%	0,43	28,35	28,09	27,87	28,73	159M	21.087
31/08/2026	1,97%	0,54	27,92	27,68	27,38	28,01	117M	13.059
28/08/2026	-0,15%	-0,04	27,38	27,63	27,11	27,73	93M	12.257
27/08/2026	0,00%	0,00	27,42	27,40	27,21	27,68	160M	16.745
26/08/2026	-0,36%	-0,10	27,42	27,53	27,30	27,82	90M	13.488
25/08/2026	2,15%	0,58	27,52	27,00	26,95	27,62	68M	11.560
24/08/2026	0,30%	0,08	26,94	26,60	26,29	27,13	91M	13.712
21/08/2026	1,94%	0,51	26,86	26,63	26,37	27,01	127M	17.444
20/08/2026	-0,53%	-0,14	26,35	26,25	26,13	26,77	92M	13.668
19/08/2026	0,42%	0,11	26,49	26,82	26,15	26,98	124M	14.953
18/08/2026	-1,31%	-0,35	26,38	26,67	26,33	26,77	74M	13.100
17/08/2026	0,00%	0,00	26,73	26,61	26,54	26,88	67M	11.152
14/08/2026	-2,34%	-0,64	26,73	27,25	26,38	27,25	137M	17.971
13/08/2026	0,40%	0,11	27,37	27,33	27,09	27,68	102M	16.396
12/08/2026	0,48%	0,13	27,26	27,23	26,76	27,43	132M	21.310
11/08/2026	-3,21%	-0,90	27,13	27,82	27,00	27,99	70M	9.714
10/08/2026	0,86%	0,24	28,03	27,78	27,61	28,03	89M	11.292
07/08/2026	-0,32%	-0,09	27,79	27,91	27,57	28,01	76M	12.054
06/08/2026	-2,86%	-0,82	27,88	28,48	27,88	28,55	107M	15.804
05/08/2026	-1,27%	-0,37	28,70	29,19	28,58	29,33	141M	19.778
04/08/2026	1,22%	0,35	29,07	29,11	28,69	29,31	87M	17.505
03/08/2026	2,10%	0,59	28,72	28,37	28,06	28,72	155M	14.249
31/07/2026	-0,35%	-0,10	28,13	28,95	27,88	29,12	118M	14.179
30/07/2026	2,51%	0,69	28,23	27,61	27,61	28,36	186M	14.328
29/07/2026	-4,34%	-1,25	27,54	28,76	27,54	28,80	152M	15.360
28/07/2026	0,81%	0,23	28,79	29,14	28,71	29,46	91M	11.238
27/07/2026	1,85%	0,52	28,56	28,40	28,08	28,64	110M	13.494
24/07/2026	-1,37%	-0,39	28,04	28,12	28,00	28,44	113M	10.648
23/07/2026	-1,86%	-0,54	28,43	28,79	28,32	28,88	54M	6.954
22/07/2026	2,19%	0,62	28,97	28,39	28,30	29,05	81M	12.749
21/07/2026	0,11%	0,03	28,35	28,47	27,85	28,47	57M	8.943
20/07/2026	-0,74%	-0,21	28,32	28,53	28,31	28,70	58M	8.488
17/07/2026	-2,36%	-0,69	28,53	29,16	28,53	29,22	64M	11.704
16/07/2026	-1,75%	-0,52	29,22	29,60	29,09	29,70	46M	6.948
15/07/2026	0,41%	0,12	29,74	29,62	29,29	29,89	180M	20.566
14/07/2026	-0,44%	-0,13	29,62	29,79	29,40	29,95	88M	10.390
13/07/2026	-1,78%	-0,54	29,75	30,10	29,62	30,25	76M	7.815
10/07/2026	4,52%	1,31	30,29	29,81	29,73	30,50	115M	18.615
09/07/2026	1,65%	0,47	28,98	28,52	28,52	29,16	99M	12.147
08/07/2026	-0,38%	-0,11	28,51	28,54	27,85	28,59	80M	10.041
07/07/2026	-0,87%	-0,25	28,62	28,88	28,38	28,98	55M	8.998
06/07/2026	-1,64%	-0,48	28,87	29,04	28,74	29,32	62M	8.100
03/07/2026	0,55%	0,16	29,35	29,42	29,14	29,60	34M	5.125
02/07/2026	1,07%	0,31	29,19	28,98	28,87	29,40	43M	8.186
01/07/2026	-1,33%	-0,39	28,88	28,70	28,46	29,04	65M	9.764
30/06/2026	-1,08%	-0,32	29,27	29,23	28,79	29,27	104M	15.869
29/06/2026	-1,07%	-0,32	29,59	29,72	29,56	29,92	44M	5.966
26/06/2026	1,42%	0,42	29,91	29,63	29,39	30,12	77M	9.594
25/06/2026	2,22%	0,64	29,49	29,03	28,90	29,61	62M	9.142
24/06/2026	0,35%	0,10	28,85	28,45	28,45	28,95	64M	11.104
23/06/2026	0,38%	0,11	28,75	28,38	28,14	28,84	58M	9.525
22/06/2026	2,21%	0,62	28,64	28,13	28,03	28,65	75M	13.265
19/06/2026	-0,64%	-0,18	28,02	28,17	28,02	28,41	82M	7.349
18/06/2026	0,97%	0,27	28,20	27,93	27,93	28,40	179M	19.306
17/06/2026	-0,53%	-0,15	27,93	28,49	27,92	28,70	96M	18.150
16/06/2026	-0,60%	-0,17	28,08	28,22	27,72	28,22	86M	14.192
15/06/2026	-0,67%	-0,19	28,25	29,00	28,08	29,41	86M	13.038
12/06/2026	-0,21%	-0,06	28,44	28,50	28,25	28,75	104M	17.483
11/06/2026	1,60%	0,45	28,50	28,16	27,51	28,64	281M	21.743
10/06/2026	-1,65%	-0,47	28,05	28,49	27,98	28,49	148M	16.444
09/06/2026	1,21%	0,34	28,52	28,41	28,35	28,82	82M	13.748
08/06/2026	-0,60%	-0,17	28,18	28,43	27,97	28,43	63M	13.461
05/06/2026	-1,05%	-0,30	28,35	28,57	28,24	28,73	85M	14.465
03/06/2026	-2,62%	-0,77	28,65	28,83	28,32	28,88	107M	16.266
02/06/2026	0,41%	0,12	29,42	29,36	29,32	29,76	43M	8.223
01/06/2026	-1,64%	-0,49	29,30	29,79	29,07	29,80	141M	16.908
29/05/2026	-0,43%	-0,13	29,79	29,85	29,26	30,04	79M	11.839
28/05/2026	0,47%	0,14	29,92	29,86	29,53	30,30	70M	7.672
27/05/2026	-0,73%	-0,22	29,78	30,46	29,75	30,48	56M	7.388
26/05/2026	-1,28%	-0,39	30,00	30,39	29,76	30,47	94M	12.576
25/05/2026	2,67%	0,79	30,39	30,08	29,74	30,40	65M	7.932
22/05/2026	-1,76%	-0,53	29,60	30,10	29,35	30,17	55M	9.597
21/05/2026	0,07%	0,02	30,13	29,85	29,53	30,24	95M	11.137
20/05/2026	3,40%	0,99	30,11	29,49	29,26	30,43	114M	16.277
19/05/2026	-2,12%	-0,63	29,12	29,12	28,97	29,52	167M	24.511
18/05/2026	0,95%	0,28	29,75	29,45	29,19	29,75	86M	15.039
15/05/2026	-1,41%	-0,42	29,47	29,13	28,91	29,79	92M	19.922
14/05/2026	1,98%	0,58	29,89	29,50	29,33	30,12	110M	14.346
13/05/2026	-4,43%	-1,36	29,31	30,66	29,17	30,66	135M	19.742
12/05/2026	-1,10%	-0,34	30,67	30,81	30,48	31,29	59M	10.636
11/05/2026	-2,48%	-0,79	31,01	31,43	30,92	31,84	72M	7.484
08/05/2026	1,24%	0,39	31,80	31,74	31,61	32,10	192M	16.872
07/05/2026	-3,03%	-0,98	31,41	32,22	31,25	32,42	79M	11.647
06/05/2026	3,22%	1,01	32,39	31,69	31,67	32,45	104M	16.299
05/05/2026	0,51%	0,16	31,38	31,15	31,15	31,68	113M	10.585
04/05/2026	-1,58%	-0,50	31,22	31,56	31,03	31,56	85M	14.134
30/04/2026	0,51%	0,16	31,72	31,65	30,98	32,21	192M	19.691
29/04/2026	-2,11%	-0,68	31,56	32,09	31,48	32,11	118M	15.688
28/04/2026	-0,77%	-0,25	32,24	32,09	31,67	32,35	93M	13.188
27/04/2026	-0,73%	-0,24	32,49	33,04	32,36	33,05	97M	12.865
24/04/2026	-0,37%	-0,12	32,73	32,82	32,34	32,95	60M	11.675
23/04/2026	-2,44%	-0,82	32,85	33,75	32,74	33,75	83M	11.831
22/04/2026	-2,21%	-0,76	33,67	34,54	33,47	34,54	94M	11.118
20/04/2026	-1,03%	-0,36	34,43	34,89	34,43	34,97	76M	11.118
17/04/2026	1,10%	0,38	34,79	35,26	34,79	35,50	195M	19.457
16/04/2026	-0,58%	-0,20	34,41	34,49	34,18	34,95	103M	12.838
15/04/2026	0,84%	0,29	34,61	34,19	34,11	34,80	123M	15.818
14/04/2026	1,69%	0,57	34,32	33,91	33,67	34,64	137M	13.339
13/04/2026	0,72%	0,24	33,75	33,51	33,30	34,08	117M	15.383
10/04/2026	-0,42%	-0,14	33,51	33,81	33,45	34,18	98M	12.122
09/04/2026	1,20%	0,40	33,65	33,53	33,17	33,77	78M	11.097
08/04/2026	4,04%	1,29	33,25	34,99	33,19	34,99	151M	20.146
07/04/2026	0,60%	0,19	31,96	31,47	31,19	32,00	117M	11.895
06/04/2026	-0,72%	-0,23	31,77	32,16	31,58	32,27	108M	11.371
02/04/2026	-1,51%	-0,49	32,00	31,51	31,40	32,35	70M	10.839
01/04/2026	2,14%	0,68	32,49	32,02	32,01	33,02	152M	20.364
31/03/2026	3,75%	1,15	31,81	31,16	30,73	31,88	126M	18.854
30/03/2026	0,86%	0,26	30,66	30,64	30,26	30,84	112M	15.733
27/03/2026	-1,27%	-0,39	30,40	30,81	30,25	30,88	105M	13.485
26/03/2026	-3,08%	-0,98	30,79	31,04	30,79	31,61	94M	12.956
25/03/2026	-	-	31,77	31,63	31,38	31,92	100M	15.159

Date,Open,High,Low,Close,Volume
05-Oct-26,36.27,37.90,36.19,36.19,630587640
02-Oct-26,32.17,33.18,32.06,32.97,223528638
01-Oct-26,31.38,31.97,31.19,31.91,176405151
30-Sep-26,31.38,32.12,30.98,31.72,170945185
29-Sep-26,30.22,30.66,30.16,30.66,171196444
28-Sep-26,30.81,30.95,30.27,30.27,147514167
25-Sep-26,31.05,31.39,30.65,31.10,64766302
24-Sep-26,31.44,31.62,31.12,31.16,92908128
23-Sep-26,31.05,32.01,30.83,31.44,192135427
22-Sep-26,31.34,31.66,31.30,31.44,167612400
21-Sep-26,30.92,31.83,30.75,31.52,197356501
18-Sep-26,29.47,30.65,29.39,30.65,252834428
17-Sep-26,30.21,30.38,29.16,29.62,103540369
16-Sep-26,30.20,30.48,29.95,30.06,103849705
15-Sep-26,30.02,30.34,29.79,30.19,145416945
14-Sep-26,29.18,30.06,29.11,29.83,109525698
11-Sep-26,30.51,30.60,29.96,30.07,73456061
10-Sep-26,29.59,30.62,29.46,30.39,123471167
09-Sep-26,29.89,30.19,29.61,29.87,85687131
08-Sep-26,30.75,30.92,30.03,30.34,225048582
04-Sep-26,30.36,30.49,29.89,30.18,113518342
03-Sep-26,30.23,30.91,30.02,30.35,244383865
02-Sep-26,28.50,29.74,28.46,29.43,210639948
01-Sep-26,28.09,28.73,27.87,28.35,158875380
31-Aug-26,27.68,28.01,27.38,27.92,117117726
28-Aug-26,27.63,27.73,27.11,27.38,92907031
27-Aug-26,27.40,27.68,27.21,27.42,159694040
26-Aug-26,27.53,27.82,27.30,27.42,89877433
25-Aug-26,27.00,27.62,26.95,27.52,67577447
24-Aug-26,26.60,27.13,26.29,26.94,91317835
21-Aug-26,26.63,27.01,26.37,26.86,126734120
20-Aug-26,26.25,26.77,26.13,26.35,91610685
19-Aug-26,26.82,26.98,26.15,26.49,123654534
18-Aug-26,26.67,26.77,26.33,26.38,74297414
17-Aug-26,26.61,26.88,26.54,26.73,67188316
14-Aug-26,27.25,27.25,26.38,26.73,136912235
13-Aug-26,27.33,27.68,27.09,27.37,101728381
12-Aug-26,27.23,27.43,26.76,27.26,131899406
11-Aug-26,27.82,27.99,27.00,27.13,70454407
10-Aug-26,27.78,28.03,27.61,28.03,88514999
07-Aug-26,27.91,28.01,27.57,27.79,75537932
06-Aug-26,28.48,28.55,27.88,27.88,106668481
05-Aug-26,29.19,29.33,28.58,28.70,140610403
04-Aug-26,29.11,29.31,28.69,29.07,87424518
03-Aug-26,28.37,28.72,28.06,28.72,155471233
31-Jul-26,28.95,29.12,27.88,28.13,117978291
30-Jul-26,27.61,28.36,27.61,28.23,186420384
29-Jul-26,28.76,28.80,27.54,27.54,151819703
28-Jul-26,29.14,29.46,28.71,28.79,90964263
27-Jul-26,28.40,28.64,28.08,28.56,109805443
24-Jul-26,28.12,28.44,28.00,28.04,113435384
23-Jul-26,28.79,28.88,28.32,28.43,54423616
22-Jul-26,28.39,29.05,28.30,28.97,81217111
21-Jul-26,28.47,28.47,27.85,28.35,57094412
20-Jul-26,28.53,28.70,28.31,28.32,58415581
17-Jul-26,29.16,29.22,28.53,28.53,64249402
16-Jul-26,29.60,29.70,29.09,29.22,45802751
15-Jul-26,29.62,29.89,29.29,29.74,179572062
14-Jul-26,29.79,29.95,29.40,29.62,88478029
13-Jul-26,30.10,30.25,29.62,29.75,75660437
10-Jul-26,29.81,30.50,29.73,30.29,114883175
09-Jul-26,28.52,29.16,28.52,28.98,99200946
08-Jul-26,28.54,28.59,27.85,28.51,80234758
07-Jul-26,28.88,28.98,28.38,28.62,54724959
06-Jul-26,29.04,29.32,28.74,28.87,62360717
03-Jul-26,29.42,29.60,29.14,29.35,33537637
02-Jul-26,28.98,29.40,28.87,29.19,43226741
01-Jul-26,28.70,29.04,28.46,28.88,65238346
30-Jun-26,29.23,29.27,28.79,29.27,103741622
29-Jun-26,29.72,29.92,29.56,29.59,44352592
26-Jun-26,29.63,30.12,29.39,29.91,77120250
25-Jun-26,29.03,29.61,28.90,29.49,61633978
24-Jun-26,28.45,28.95,28.45,28.85,63840274
23-Jun-26,28.38,28.84,28.14,28.75,58178808
22-Jun-26,28.13,28.65,28.03,28.64,74588192
19-Jun-26,28.17,28.41,28.02,28.02,81536607
18-Jun-26,27.93,28.40,27.93,28.20,179041298
17-Jun-26,28.49,28.70,27.92,27.93,95770893
16-Jun-26,28.22,28.22,27.72,28.08,85790511
15-Jun-26,29.00,29.41,28.08,28.25,85701008
12-Jun-26,28.50,28.75,28.25,28.44,104083948
11-Jun-26,28.16,28.64,27.51,28.50,281390792
10-Jun-26,28.49,28.49,27.98,28.05,147823874
09-Jun-26,28.41,28.82,28.35,28.52,82292651
08-Jun-26,28.43,28.43,27.97,28.18,62866690
05-Jun-26,28.57,28.73,28.24,28.35,84731327
03-Jun-26,28.83,28.88,28.32,28.65,106541745
02-Jun-26,29.36,29.76,29.32,29.42,43315457
01-Jun-26,29.79,29.80,29.07,29.30,140963327
29-May-26,29.85,30.04,29.26,29.79,78922789
28-May-26,29.86,30.30,29.53,29.92,70413946
27-May-26,30.46,30.48,29.75,29.78,55908778
26-May-26,30.39,30.47,29.76,30.00,94072691
25-May-26,30.08,30.40,29.74,30.39,65212100
22-May-26,30.10,30.17,29.35,29.60,54992675
21-May-26,29.85,30.24,29.53,30.13,94918090
20-May-26,29.49,30.43,29.26,30.11,113709701
19-May-26,29.12,29.52,28.97,29.12,167374697
18-May-26,29.45,29.75,29.19,29.75,86214408
15-May-26,29.13,29.79,28.91,29.47,91712148
14-May-26,29.50,30.12,29.33,29.89,110111871
13-May-26,30.66,30.66,29.17,29.31,135214777
12-May-26,30.81,31.29,30.48,30.67,59189202
11-May-26,31.43,31.84,30.92,31.01,71551141
08-May-26,31.74,32.10,31.61,31.80,191745740
07-May-26,32.22,32.42,31.25,31.41,78586377
06-May-26,31.69,32.45,31.67,32.39,103616765
05-May-26,31.15,31.68,31.15,31.38,112904113
04-May-26,31.56,31.56,31.03,31.22,85369037
30-Apr-26,31.65,32.21,30.98,31.72,192288827
29-Apr-26,32.09,32.11,31.48,31.56,118061368
28-Apr-26,32.09,32.35,31.67,32.24,92787335
27-Apr-26,33.04,33.05,32.36,32.49,96785383
24-Apr-26,32.82,32.95,32.34,32.73,60232550
23-Apr-26,33.75,33.75,32.74,32.85,82984391
22-Apr-26,34.54,34.54,33.47,33.67,94310831
20-Apr-26,34.89,34.97,34.43,34.43,75896395
17-Apr-26,35.26,35.50,34.79,34.79,194851162
16-Apr-26,34.49,34.95,34.18,34.41,103395825
15-Apr-26,34.19,34.80,34.11,34.61,122756897
14-Apr-26,33.91,34.64,33.67,34.32,136582439
13-Apr-26,33.51,34.08,33.30,33.75,117262507
10-Apr-26,33.81,34.18,33.45,33.51,97659023
09-Apr-26,33.53,33.77,33.17,33.65,78374100
08-Apr-26,34.99,34.99,33.19,33.25,150522761
07-Apr-26,31.47,32.00,31.19,31.96,117383374
06-Apr-26,32.16,32.27,31.58,31.77,107537422
02-Apr-26,31.51,32.35,31.40,32.00,69509376
01-Apr-26,32.02,33.02,32.01,32.49,151798671
31-Mar-26,31.16,31.88,30.73,31.81,125578068
30-Mar-26,30.64,30.84,30.26,30.66,111517331
27-Mar-26,30.81,30.88,30.25,30.40,105441037
26-Mar-26,31.04,31.61,30.79,30.79,94276373
25-Mar-26,31.63,31.92,31.38,31.77,100478487

*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