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
25/05/2020	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	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	-	-	28,54	28,81	28,24	29,08	102M	20.273

Date,Open,High,Low,Close,Volume
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
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MULT3