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
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	3,53%	0,96	28,17	28,00	27,87	28,53	96M	13.811
18/09/2019	0,93%	0,25	27,21	26,76	26,76	27,49	76M	12.906
17/09/2019	2,39%	0,63	26,96	25,85	25,85	27,00	83M	17.896
16/09/2019	1,46%	0,38	26,33	26,01	25,55	26,33	49M	9.875
13/09/2019	-3,39%	-0,91	25,95	26,89	25,85	26,94	64M	11.234
12/09/2019	-0,70%	-0,19	26,86	27,29	26,73	27,46	90M	14.460
11/09/2019	3,76%	0,98	27,05	26,52	26,37	27,10	116M	14.084
10/09/2019	2,08%	0,53	26,07	25,49	25,26	26,07	138M	22.373
09/09/2019	-2,89%	-0,76	25,54	26,21	25,31	26,43	124M	20.425
06/09/2019	-1,02%	-0,27	26,30	26,72	26,09	26,87	81M	14.233
05/09/2019	1,03%	0,27	26,57	26,50	26,29	26,66	76M	13.917
04/09/2019	1,00%	0,26	26,30	26,40	25,90	26,41	99M	13.885
03/09/2019	-0,61%	-0,16	26,04	26,21	25,72	26,66	72M	13.048
02/09/2019	0,81%	0,21	26,20	26,20	26,04	26,51	103M	12.661
30/08/2019	-1,03%	-0,27	25,99	26,31	25,99	26,67	129M	14.281
29/08/2019	0,42%	0,11	26,26	26,15	26,02	26,82	77M	15.786
28/08/2019	1,24%	0,32	26,15	25,69	25,64	26,37	69M	17.056
27/08/2019	1,02%	0,26	25,83	25,57	25,57	26,34	91M	15.119
26/08/2019	-0,89%	-0,23	25,57	26,00	25,46	26,41	99M	18.512
23/08/2019	-1,94%	-0,51	25,80	26,27	25,61	26,52	86M	18.826
22/08/2019	-1,79%	-0,48	26,31	26,92	26,31	27,03	54M	10.168
21/08/2019	0,90%	0,24	26,79	26,95	26,54	27,06	64M	14.091
20/08/2019	-1,67%	-0,45	26,55	27,22	26,47	27,22	78M	13.343
19/08/2019	0,37%	0,10	27,00	27,04	26,58	27,57	92M	13.136
16/08/2019	-0,15%	-0,04	26,90	27,20	26,84	27,50	86M	12.744
15/08/2019	-2,14%	-0,59	26,94	27,78	26,83	27,78	62M	11.504
14/08/2019	-2,48%	-0,70	27,53	27,94	27,22	27,94	88M	16.762
13/08/2019	1,00%	0,28	28,23	27,75	27,53	28,39	86M	11.780
12/08/2019	-0,18%	-0,05	27,95	27,65	27,33	28,06	147M	18.520
09/08/2019	-0,39%	-0,11	28,00	28,23	27,79	28,60	92M	15.769
08/08/2019	-0,64%	-0,18	28,11	28,38	28,04	28,57	135M	18.297
07/08/2019	1,58%	0,44	28,29	27,43	27,43	28,49	121M	21.547
06/08/2019	1,27%	0,35	27,85	27,48	27,38	27,98	91M	15.139
05/08/2019	-3,20%	-0,91	27,50	27,97	27,41	28,11	72M	13.669
02/08/2019	0,50%	0,14	28,41	28,30	28,00	28,77	77M	13.460
01/08/2019	-0,42%	-0,12	28,27	28,47	28,19	29,04	130M	26.138
31/07/2019	-0,73%	-0,21	28,39	28,69	27,85	28,69	105M	19.204
30/07/2019	1,53%	0,43	28,60	28,21	27,37	28,69	121M	22.896
29/07/2019	2,07%	0,57	28,17	27,51	27,43	28,17	61M	11.087
26/07/2019	1,10%	0,30	27,60	27,38	27,25	27,74	45M	7.650
25/07/2019	-1,27%	-0,35	27,30	27,62	27,24	27,85	98M	14.960
24/07/2019	-0,18%	-0,05	27,65	27,80	27,61	28,16	96M	15.520
23/07/2019	-1,70%	-0,48	27,70	28,33	27,50	28,38	67M	9.716
22/07/2019	0,39%	0,11	28,18	28,15	27,95	28,41	66M	13.662
19/07/2019	-1,06%	-0,30	28,07	28,21	27,89	28,47	60M	10.641
18/07/2019	-1,77%	-0,51	28,37	28,99	28,37	29,07	151M	18.653
17/07/2019	3,14%	0,88	28,88	28,14	28,02	28,99	160M	16.894
16/07/2019	0,14%	0,04	28,00	27,89	27,69	28,19	119M	16.214
15/07/2019	-1,45%	-0,41	27,96	28,49	27,96	28,59	66M	10.308
12/07/2019	-2,14%	-0,62	28,37	29,19	28,37	29,19	58M	9.631
11/07/2019	-1,86%	-0,55	28,99	29,46	28,85	29,47	77M	13.813
10/07/2019	3,21%	0,92	29,54	28,82	28,66	29,54	119M	17.033
08/07/2019	1,49%	0,42	28,62	28,13	27,99	28,68	82M	13.279
05/07/2019	0,64%	0,18	28,20	27,93	27,69	28,35	99M	17.082
04/07/2019	0,65%	0,18	28,02	28,00	27,80	28,20	40M	7.088
03/07/2019	2,13%	0,58	27,84	27,04	27,04	27,84	58M	12.523
02/07/2019	0,63%	0,17	27,26	27,15	26,87	27,38	76M	15.919
01/07/2019	-2,41%	-0,67	27,09	27,96	27,09	27,97	60M	9.685
28/06/2019	2,02%	0,55	27,76	27,47	27,13	27,78	118M	20.143
27/06/2019	-0,77%	-0,21	27,21	27,17	26,90	27,60	69M	11.014
26/06/2019	0,11%	0,03	27,42	27,40	27,26	27,62	43M	8.014
25/06/2019	-2,04%	-0,57	27,39	27,70	27,21	27,96	70M	14.633
24/06/2019	-0,11%	-0,03	27,96	28,01	27,47	28,13	103M	18.988
21/06/2019	2,00%	0,55	27,99	27,65	27,53	28,00	122M	15.472
19/06/2019	1,40%	0,38	27,44	27,25	26,57	27,49	102M	17.035
18/06/2019	2,00%	0,53	27,06	26,79	26,71	27,43	117M	21.351
17/06/2019	-2,46%	-0,67	26,53	27,04	26,53	27,20	99M	18.038
14/06/2019	0,74%	0,20	27,20	26,93	26,74	27,26	121M	16.487
13/06/2019	3,13%	0,82	27,00	26,28	26,27	27,26	162M	23.252
12/06/2019	0,69%	0,18	26,18	25,95	25,87	26,30	61M	12.537
11/06/2019	-0,54%	-0,14	26,00	26,16	25,78	26,19	83M	13.986
10/06/2019	0,15%	0,04	26,14	26,03	25,79	26,29	63M	14.304
07/06/2019	3,53%	0,89	26,10	25,16	25,01	26,34	93M	19.711
06/06/2019	1,45%	0,36	25,21	25,09	24,81	25,21	28M	5.859
05/06/2019	-1,35%	-0,34	24,85	25,23	24,67	25,38	80M	15.489
04/06/2019	1,74%	0,43	25,19	24,95	24,60	25,50	98M	16.529
03/06/2019	-0,32%	-0,08	24,76	24,95	24,44	25,02	79M	19.678
31/05/2019	1,35%	0,33	24,84	24,48	24,24	25,07	125M	20.340
30/05/2019	2,81%	0,67	24,51	23,75	23,51	24,59	86M	15.965
29/05/2019	1,53%	0,36	23,84	23,40	23,31	23,84	49M	11.456

Date,Open,High,Low,Close,Volume
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
18-Sep-19,26.76,27.49,26.76,27.21,76325038
17-Sep-19,25.85,27.00,25.85,26.96,83367670
16-Sep-19,26.01,26.33,25.55,26.33,49094382
13-Sep-19,26.89,26.94,25.85,25.95,63511764
12-Sep-19,27.29,27.46,26.73,26.86,89504736
11-Sep-19,26.52,27.10,26.37,27.05,116194349
10-Sep-19,25.49,26.07,25.26,26.07,138162625
09-Sep-19,26.21,26.43,25.31,25.54,124485322
06-Sep-19,26.72,26.87,26.09,26.30,81036673
05-Sep-19,26.50,26.66,26.29,26.57,76357974
04-Sep-19,26.40,26.41,25.90,26.30,98624613
03-Sep-19,26.21,26.66,25.72,26.04,71741762
02-Sep-19,26.20,26.51,26.04,26.20,102715591
30-Aug-19,26.31,26.67,25.99,25.99,128874319
29-Aug-19,26.15,26.82,26.02,26.26,77406982
28-Aug-19,25.69,26.37,25.64,26.15,69346708
27-Aug-19,25.57,26.34,25.57,25.83,91367348
26-Aug-19,26.00,26.41,25.46,25.57,99004876
23-Aug-19,26.27,26.52,25.61,25.80,86493371
22-Aug-19,26.92,27.03,26.31,26.31,54477388
21-Aug-19,26.95,27.06,26.54,26.79,63770054
20-Aug-19,27.22,27.22,26.47,26.55,77647666
19-Aug-19,27.04,27.57,26.58,27.00,91748415
16-Aug-19,27.20,27.50,26.84,26.90,85901574
15-Aug-19,27.78,27.78,26.83,26.94,62292779
14-Aug-19,27.94,27.94,27.22,27.53,88399316
13-Aug-19,27.75,28.39,27.53,28.23,85588527
12-Aug-19,27.65,28.06,27.33,27.95,147027001
09-Aug-19,28.23,28.60,27.79,28.00,92086704
08-Aug-19,28.38,28.57,28.04,28.11,134573767
07-Aug-19,27.43,28.49,27.43,28.29,120710960
06-Aug-19,27.48,27.98,27.38,27.85,91403185
05-Aug-19,27.97,28.11,27.41,27.50,72138533
02-Aug-19,28.30,28.77,28.00,28.41,76718469
01-Aug-19,28.47,29.04,28.19,28.27,130480863
31-Jul-19,28.69,28.69,27.85,28.39,104633775
30-Jul-19,28.21,28.69,27.37,28.60,121150782
29-Jul-19,27.51,28.17,27.43,28.17,60830007
26-Jul-19,27.38,27.74,27.25,27.60,45346631
25-Jul-19,27.62,27.85,27.24,27.30,98093858
24-Jul-19,27.80,28.16,27.61,27.65,95511341
23-Jul-19,28.33,28.38,27.50,27.70,66818012
22-Jul-19,28.15,28.41,27.95,28.18,66120690
19-Jul-19,28.21,28.47,27.89,28.07,60004429
18-Jul-19,28.99,29.07,28.37,28.37,151214804
17-Jul-19,28.14,28.99,28.02,28.88,159619208
16-Jul-19,27.89,28.19,27.69,28.00,118519298
15-Jul-19,28.49,28.59,27.96,27.96,65653068
12-Jul-19,29.19,29.19,28.37,28.37,57548421
11-Jul-19,29.46,29.47,28.85,28.99,77019449
10-Jul-19,28.82,29.54,28.66,29.54,119397512
08-Jul-19,28.13,28.68,27.99,28.62,81675553
05-Jul-19,27.93,28.35,27.69,28.20,99122963
04-Jul-19,28.00,28.20,27.80,28.02,39669026
03-Jul-19,27.04,27.84,27.04,27.84,58181637
02-Jul-19,27.15,27.38,26.87,27.26,76117277
01-Jul-19,27.96,27.97,27.09,27.09,59638363
28-Jun-19,27.47,27.78,27.13,27.76,117751197
27-Jun-19,27.17,27.60,26.90,27.21,69134925
26-Jun-19,27.40,27.62,27.26,27.42,43321214
25-Jun-19,27.70,27.96,27.21,27.39,70196037
24-Jun-19,28.01,28.13,27.47,27.96,103302888
21-Jun-19,27.65,28.00,27.53,27.99,122454473
19-Jun-19,27.25,27.49,26.57,27.44,101577992
18-Jun-19,26.79,27.43,26.71,27.06,117214636
17-Jun-19,27.04,27.20,26.53,26.53,99291693
14-Jun-19,26.93,27.26,26.74,27.20,120773245
13-Jun-19,26.28,27.26,26.27,27.00,162169088
12-Jun-19,25.95,26.30,25.87,26.18,61311387
11-Jun-19,26.16,26.19,25.78,26.00,83142863
10-Jun-19,26.03,26.29,25.79,26.14,62739680
07-Jun-19,25.16,26.34,25.01,26.10,93357084
06-Jun-19,25.09,25.21,24.81,25.21,28199976
05-Jun-19,25.23,25.38,24.67,24.85,80457333
04-Jun-19,24.95,25.50,24.60,25.19,97889434
03-Jun-19,24.95,25.02,24.44,24.76,79162639
31-May-19,24.48,25.07,24.24,24.84,124942638
30-May-19,23.75,24.59,23.51,24.51,86024064
29-May-19,23.40,23.84,23.31,23.84,48703658
28-May-19,23.32,23.53,23.03,23.48,48703658
27-May-19,22.82,23.37,22.82,23.16,48703658
24-May-19,23.18,23.19,22.74,22.76,48703658
23-May-19,22.80,23.33,22.77,23.03,48703658
22-May-19,23.47,23.47,22.88,22.88,48703658
21-May-19,23.05,23.47,22.89,23.30,48703658
20-May-19,21.74,22.95,21.73,22.95,48703658
17-May-19,21.86,22.38,21.51,21.57,48703658
16-May-19,22.44,22.60,22.19,22.19,48703658
15-May-19,22.51,22.81,22.42,22.66,48703658
14-May-19,23.24,23.41,22.87,22.99,48703658
13-May-19,23.36,23.61,23.07,23.19,48703658
10-May-19,24.01,24.08,23.52,23.92,48703658
09-May-19,24.15,24.32,23.75,24.21,48703658
08-May-19,24.07,24.60,23.80,24.30,48703658
07-May-19,23.96,23.96,23.50,23.78,48703658
06-May-19,24.03,24.15,23.63,24.08,48703658
03-May-19,23.40,24.26,23.40,24.17,48703658
02-May-19,23.71,23.96,23.28,23.31,48703658
30-Apr-19,23.89,24.08,23.34,23.96,48703658
29-Apr-19,24.15,24.38,23.83,24.15,48703658
26-Apr-19,23.89,24.14,23.26,24.14,48703658
25-Apr-19,23.31,23.85,23.17,23.78,48703658
24-Apr-19,23.32,23.62,23.03,23.49,48703658
23-Apr-19,23.49,23.78,23.28,23.41,48703658
22-Apr-19,23.06,23.36,22.77,23.36,48703658
18-Apr-19,22.29,23.10,22.07,23.10,48703658
17-Apr-19,22.25,22.49,21.86,22.30,48703658
16-Apr-19,22.20,22.54,21.90,22.24,48703658
15-Apr-19,22.07,22.20,21.72,22.05,48703658
12-Apr-19,22.21,22.37,21.76,21.80,48703658
11-Apr-19,22.70,22.73,22.29,22.40,48703658
10-Apr-19,22.98,23.18,22.77,23.00,48703658

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MULT3