Cotação atual, histórico e gráfico do papel: MULT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -1,01% | -0,26 | 25,47 | 25,62 | 25,37 | 25,73 | 52M | 10.737 |
| 14/02/2019 | 1,70% | 0,43 | 25,73 | 25,30 | 24,70 | 25,78 | 93M | 18.730 |
| 13/02/2019 | 0,76% | 0,19 | 25,30 | 25,19 | 25,00 | 25,47 | 82M | 20.811 |
| 12/02/2019 | -0,24% | -0,06 | 25,11 | 25,45 | 24,86 | 25,51 | 75M | 14.565 |
| 11/02/2019 | -0,67% | -0,17 | 25,17 | 25,35 | 24,90 | 25,54 | 35M | 7.273 |
| 08/02/2019 | -0,16% | -0,04 | 25,34 | 25,20 | 25,10 | 25,49 | 68M | 13.845 |
| 07/02/2019 | -0,67% | -0,17 | 25,38 | 25,45 | 25,15 | 25,80 | 69M | 13.386 |
| 06/02/2019 | -3,04% | -0,80 | 25,55 | 25,92 | 25,47 | 26,06 | 66M | 13.259 |
| 05/02/2019 | -1,13% | -0,30 | 26,35 | 26,50 | 25,88 | 26,50 | 101M | 18.199 |
| 04/02/2019 | 2,03% | 0,53 | 26,65 | 26,03 | 25,51 | 26,67 | 114M | 22.289 |
| 01/02/2019 | 0,35% | 0,09 | 26,12 | 26,00 | 25,70 | 26,19 | 89M | 14.889 |
| 31/01/2019 | 1,28% | 0,33 | 26,03 | 25,80 | 25,46 | 26,14 | 117M | 18.842 |
| 30/01/2019 | 1,38% | 0,35 | 25,70 | 25,35 | 25,28 | 25,70 | 56M | 12.947 |
| 29/01/2019 | 1,16% | 0,29 | 25,35 | 25,24 | 25,09 | 25,53 | 80M | 17.443 |
| 28/01/2019 | -0,16% | -0,04 | 25,06 | 25,02 | 24,66 | 25,26 | 49M | 9.237 |
| 24/01/2019 | 0,56% | 0,14 | 25,10 | 24,86 | 24,73 | 25,10 | 73M | 10.182 |
| 23/01/2019 | 2,13% | 0,52 | 24,96 | 24,51 | 24,34 | 25,06 | 66M | 13.428 |
| 22/01/2019 | 0,74% | 0,18 | 24,44 | 24,06 | 23,91 | 24,44 | 42M | 10.095 |
| 21/01/2019 | -0,08% | -0,02 | 24,26 | 24,25 | 23,77 | 24,34 | 33M | 8.736 |
| 18/01/2019 | -0,29% | -0,07 | 24,28 | 24,35 | 24,04 | 24,65 | 64M | 14.957 |
| 17/01/2019 | 0,62% | 0,15 | 24,35 | 24,07 | 24,07 | 24,50 | 45M | 9.887 |
| 16/01/2019 | 0,21% | 0,05 | 24,20 | 24,23 | 23,94 | 24,33 | 41M | 10.673 |
| 15/01/2019 | 1,86% | 0,44 | 24,15 | 23,64 | 23,50 | 24,15 | 65M | 12.870 |
| 14/01/2019 | 0,08% | 0,02 | 23,71 | 23,64 | 23,38 | 24,01 | 71M | 14.384 |
| 11/01/2019 | -1,99% | -0,48 | 23,69 | 23,74 | 23,63 | 23,95 | 67M | 13.601 |
| 10/01/2019 | -0,82% | -0,20 | 24,17 | 24,29 | 23,94 | 24,40 | 91M | 11.890 |
| 09/01/2019 | 1,25% | 0,30 | 24,37 | 24,12 | 24,07 | 24,51 | 94M | 12.592 |
| 08/01/2019 | -0,70% | -0,17 | 24,07 | 24,19 | 23,60 | 24,47 | 107M | 18.233 |
| 07/01/2019 | -1,42% | -0,35 | 24,24 | 24,36 | 24,01 | 24,43 | 45M | 10.687 |
| 04/01/2019 | -2,03% | -0,51 | 24,59 | 24,88 | 24,32 | 24,94 | 79M | 16.096 |
| 03/01/2019 | 0,72% | 0,18 | 25,10 | 24,75 | 24,38 | 25,10 | 64M | 11.691 |
| 02/01/2019 | 2,51% | 0,61 | 24,92 | 24,36 | 24,02 | 24,95 | 60M | 15.264 |
| 28/12/2018 | 3,31% | 0,78 | 24,31 | 23,88 | 23,38 | 24,37 | 80M | 15.823 |
| 27/12/2018 | 2,84% | 0,65 | 23,53 | 22,68 | 22,68 | 23,62 | 43M | 10.027 |
| 26/12/2018 | -0,31% | -0,07 | 22,88 | 22,65 | 22,32 | 23,15 | 32M | 8.181 |
| 21/12/2018 | -1,88% | -0,44 | 22,95 | 23,45 | 22,95 | 23,63 | 89M | 15.545 |
| 20/12/2018 | -0,26% | -0,06 | 23,39 | 23,65 | 23,06 | 23,79 | 58M | 14.077 |
| 19/12/2018 | 1,91% | 0,44 | 23,45 | 23,19 | 23,19 | 23,96 | 74M | 15.563 |
| 18/12/2018 | 0,04% | 0,01 | 23,01 | 23,19 | 22,82 | 23,35 | 40M | 9.055 |
| 17/12/2018 | -2,13% | -0,50 | 23,00 | 23,52 | 23,00 | 23,65 | 43M | 6.871 |
| 14/12/2018 | -1,22% | -0,29 | 23,50 | 23,60 | 23,29 | 23,91 | 31M | 6.222 |
| 13/12/2018 | 0,25% | 0,06 | 23,79 | 23,83 | 23,52 | 23,87 | 37M | 9.370 |
| 12/12/2018 | 2,91% | 0,67 | 23,73 | 23,30 | 23,03 | 23,79 | 74M | 18.190 |
| 11/12/2018 | 0,61% | 0,14 | 23,06 | 23,20 | 22,73 | 23,46 | 63M | 14.043 |
| 10/12/2018 | -1,21% | -0,28 | 22,92 | 23,20 | 22,75 | 23,38 | 51M | 11.494 |
| 07/12/2018 | -0,17% | -0,04 | 23,20 | 23,19 | 22,87 | 23,36 | 49M | 10.168 |
| 06/12/2018 | 0,74% | 0,17 | 23,24 | 22,81 | 22,67 | 23,28 | 48M | 10.538 |
| 05/12/2018 | 1,45% | 0,33 | 23,07 | 22,99 | 22,76 | 23,15 | 22M | 5.709 |
| 04/12/2018 | -0,57% | -0,13 | 22,74 | 22,87 | 22,38 | 23,22 | 78M | 19.154 |
| 03/12/2018 | -1,46% | -0,34 | 22,87 | 23,55 | 22,75 | 23,55 | 82M | 23.424 |
| 30/11/2018 | -1,23% | -0,29 | 23,21 | 23,37 | 23,12 | 23,70 | 77M | 13.082 |
| 29/11/2018 | 1,08% | 0,25 | 23,50 | 23,02 | 23,00 | 23,50 | 93M | 15.252 |
| 28/11/2018 | 0,09% | 0,02 | 23,25 | 23,27 | 22,90 | 23,52 | 90M | 17.733 |
| 27/11/2018 | 1,22% | 0,28 | 23,23 | 23,15 | 22,45 | 23,28 | 99M | 18.104 |
| 26/11/2018 | -0,48% | -0,11 | 22,95 | 23,15 | 22,45 | 23,35 | 64M | 12.275 |
| 23/11/2018 | 0,04% | 0,01 | 23,06 | 23,02 | 22,68 | 23,19 | 30M | 6.877 |
| 22/11/2018 | 0,74% | 0,17 | 23,05 | 22,85 | 22,82 | 23,18 | 31M | 5.828 |
| 21/11/2018 | 1,37% | 0,31 | 22,88 | 22,31 | 22,29 | 23,05 | 59M | 11.370 |
| 19/11/2018 | -2,25% | -0,52 | 22,57 | 23,08 | 22,48 | 23,08 | 36M | 9.150 |
| 16/11/2018 | 2,39% | 0,54 | 23,09 | 22,61 | 22,24 | 23,25 | 58M | 15.157 |
| 14/11/2018 | 1,71% | 0,38 | 22,55 | 22,27 | 22,17 | 22,76 | 67M | 16.721 |
| 13/11/2018 | 0,32% | 0,07 | 22,17 | 22,24 | 21,79 | 22,40 | 29M | 7.944 |
| 12/11/2018 | -1,60% | -0,36 | 22,10 | 22,39 | 22,00 | 22,58 | 49M | 9.194 |
| 09/11/2018 | 1,86% | 0,41 | 22,46 | 21,95 | 21,89 | 22,46 | 46M | 8.803 |
| 08/11/2018 | -1,08% | -0,24 | 22,05 | 22,29 | 21,87 | 22,64 | 71M | 15.943 |
| 07/11/2018 | -0,76% | -0,17 | 22,29 | 22,70 | 22,29 | 22,79 | 66M | 15.846 |
| 06/11/2018 | -2,14% | -0,49 | 22,46 | 22,61 | 22,42 | 22,92 | 46M | 9.963 |
| 05/11/2018 | -1,38% | -0,32 | 22,95 | 23,25 | 22,81 | 23,32 | 46M | 10.200 |
| 01/11/2018 | 1,17% | 0,27 | 23,27 | 23,27 | 23,08 | 23,50 | 86M | 14.532 |
| 31/10/2018 | -0,73% | -0,17 | 23,00 | 23,10 | 22,80 | 23,82 | 139M | 21.929 |
| 30/10/2018 | 6,53% | 1,42 | 23,17 | 22,10 | 21,84 | 23,17 | 147M | 30.876 |
| 29/10/2018 | -1,14% | -0,25 | 21,75 | 22,40 | 21,50 | 22,50 | 100M | 19.341 |
| 26/10/2018 | 2,80% | 0,60 | 22,00 | 21,34 | 21,16 | 22,00 | 76M | 17.524 |
| 25/10/2018 | -0,47% | -0,10 | 21,40 | 21,43 | 21,31 | 21,81 | 57M | 12.585 |
| 24/10/2018 | -2,27% | -0,50 | 21,50 | 22,00 | 21,34 | 22,08 | 68M | 14.035 |
| 23/10/2018 | -0,59% | -0,13 | 22,00 | 21,82 | 21,63 | 22,16 | 58M | 9.470 |
| 22/10/2018 | 1,98% | 0,43 | 22,13 | 21,99 | 21,83 | 22,16 | 53M | 9.888 |
| 19/10/2018 | -0,46% | -0,10 | 21,70 | 21,99 | 21,57 | 22,04 | 31M | 7.818 |
| 18/10/2018 | -0,14% | -0,03 | 21,80 | 21,80 | 21,67 | 22,09 | 58M | 10.563 |
| 17/10/2018 | 1,91% | 0,41 | 21,83 | 21,37 | 21,10 | 21,87 | 45M | 9.240 |
| 16/10/2018 | 5,31% | 1,08 | 21,42 | 20,60 | 20,46 | 21,44 | 119M | 13.019 |
| 15/10/2018 | -1,50% | -0,31 | 20,34 | 20,56 | 20,30 | 20,84 | 37M | 8.601 |
| 11/10/2018 | -1,20% | -0,25 | 20,65 | 21,01 | 20,46 | 21,16 | 67M | 11.053 |
| 10/10/2018 | -3,29% | -0,71 | 20,90 | 21,32 | 20,74 | 21,32 | 70M | 11.378 |
| 09/10/2018 | 2,08% | 0,44 | 21,61 | 21,20 | 20,90 | 21,84 | 83M | 14.535 |
| 08/10/2018 | 6,92% | 1,37 | 21,17 | 21,40 | 20,49 | 21,77 | 113M | 22.724 |
| 05/10/2018 | 0,20% | 0,04 | 19,80 | 20,10 | 19,69 | 20,10 | 33M | 8.282 |
| 04/10/2018 | 0,05% | 0,01 | 19,76 | 19,80 | 19,41 | 19,91 | 45M | 12.427 |
| 03/10/2018 | 2,33% | 0,45 | 19,75 | 20,02 | 19,52 | 20,45 | 118M | 22.760 |
| 02/10/2018 | 5,01% | 0,92 | 19,30 | 18,90 | 18,57 | 19,30 | 44M | 14.753 |
| 01/10/2018 | -1,76% | -0,33 | 18,38 | 18,76 | 18,16 | 18,96 | 39M | 10.511 |
| 28/09/2018 | 0,27% | 0,05 | 18,71 | 18,44 | 18,32 | 18,79 | 27M | 7.989 |
| 27/09/2018 | 2,08% | 0,38 | 18,66 | 18,25 | 18,22 | 18,67 | 44M | 13.066 |
| 26/09/2018 | -0,05% | -0,01 | 18,28 | 18,40 | 18,15 | 18,45 | 50M | 14.012 |
| 25/09/2018 | -1,03% | -0,19 | 18,29 | 18,19 | 18,08 | 18,33 | 36M | 10.452 |
| 24/09/2018 | -2,27% | -0,43 | 18,48 | 18,71 | 18,28 | 18,80 | 30M | 9.472 |
| 21/09/2018 | 2,33% | 0,43 | 18,91 | 18,48 | 18,38 | 19,10 | 61M | 11.731 |
| 20/09/2018 | -0,32% | -0,06 | 18,48 | 18,58 | 18,28 | 18,77 | 27M | 7.778 |
| 19/09/2018 | -0,22% | -0,04 | 18,54 | 18,60 | 18,22 | 18,65 | 33M | 8.808 |
| 18/09/2018 | 0,70% | 0,13 | 18,58 | 18,42 | 18,16 | 18,62 | 77M | 11.142 |
| 17/09/2018 | 2,90% | 0,52 | 18,45 | 17,97 | 17,92 | 18,45 | 38M | 11.503 |
Date,Open,High,Low,Close,Volume
15-Feb-19,25.62,25.73,25.37,25.47,52048639
14-Feb-19,25.30,25.78,24.70,25.73,93054127
13-Feb-19,25.19,25.47,25.00,25.30,82458294
12-Feb-19,25.45,25.51,24.86,25.11,75264571
11-Feb-19,25.35,25.54,24.90,25.17,35025853
08-Feb-19,25.20,25.49,25.10,25.34,67866658
07-Feb-19,25.45,25.80,25.15,25.38,68757330
06-Feb-19,25.92,26.06,25.47,25.55,66387116
05-Feb-19,26.50,26.50,25.88,26.35,101228514
04-Feb-19,26.03,26.67,25.51,26.65,113525751
01-Feb-19,26.00,26.19,25.70,26.12,88635008
31-Jan-19,25.80,26.14,25.46,26.03,116678086
30-Jan-19,25.35,25.70,25.28,25.70,56450992
29-Jan-19,25.24,25.53,25.09,25.35,80361242
28-Jan-19,25.02,25.26,24.66,25.06,48715864
24-Jan-19,24.86,25.10,24.73,25.10,72755629
23-Jan-19,24.51,25.06,24.34,24.96,65742403
22-Jan-19,24.06,24.44,23.91,24.44,42434477
21-Jan-19,24.25,24.34,23.77,24.26,33094174
18-Jan-19,24.35,24.65,24.04,24.28,64109684
17-Jan-19,24.07,24.50,24.07,24.35,44564393
16-Jan-19,24.23,24.33,23.94,24.20,41446776
15-Jan-19,23.64,24.15,23.50,24.15,65495890
14-Jan-19,23.64,24.01,23.38,23.71,70762920
11-Jan-19,23.74,23.95,23.63,23.69,66944707
10-Jan-19,24.29,24.40,23.94,24.17,91448272
09-Jan-19,24.12,24.51,24.07,24.37,93523814
08-Jan-19,24.19,24.47,23.60,24.07,107138977
07-Jan-19,24.36,24.43,24.01,24.24,45496627
04-Jan-19,24.88,24.94,24.32,24.59,78548433
03-Jan-19,24.75,25.10,24.38,25.10,64043130
02-Jan-19,24.36,24.95,24.02,24.92,60218907
28-Dec-18,23.88,24.37,23.38,24.31,79624714
27-Dec-18,22.68,23.62,22.68,23.53,42812958
26-Dec-18,22.65,23.15,22.32,22.88,32323482
21-Dec-18,23.45,23.63,22.95,22.95,88816754
20-Dec-18,23.65,23.79,23.06,23.39,58048975
19-Dec-18,23.19,23.96,23.19,23.45,73931319
18-Dec-18,23.19,23.35,22.82,23.01,40300900
17-Dec-18,23.52,23.65,23.00,23.00,43490624
14-Dec-18,23.60,23.91,23.29,23.50,30557275
13-Dec-18,23.83,23.87,23.52,23.79,37031810
12-Dec-18,23.30,23.79,23.03,23.73,74052970
11-Dec-18,23.20,23.46,22.73,23.06,62912946
10-Dec-18,23.20,23.38,22.75,22.92,51489849
07-Dec-18,23.19,23.36,22.87,23.20,48793342
06-Dec-18,22.81,23.28,22.67,23.24,48264613
05-Dec-18,22.99,23.15,22.76,23.07,22224980
04-Dec-18,22.87,23.22,22.38,22.74,77844620
03-Dec-18,23.55,23.55,22.75,22.87,82440531
30-Nov-18,23.37,23.70,23.12,23.21,76710681
29-Nov-18,23.02,23.50,23.00,23.50,92608249
28-Nov-18,23.27,23.52,22.90,23.25,90388687
27-Nov-18,23.15,23.28,22.45,23.23,99121178
26-Nov-18,23.15,23.35,22.45,22.95,63887303
23-Nov-18,23.02,23.19,22.68,23.06,29644526
22-Nov-18,22.85,23.18,22.82,23.05,31322369
21-Nov-18,22.31,23.05,22.29,22.88,58702427
19-Nov-18,23.08,23.08,22.48,22.57,35848026
16-Nov-18,22.61,23.25,22.24,23.09,57928616
14-Nov-18,22.27,22.76,22.17,22.55,66887696
13-Nov-18,22.24,22.40,21.79,22.17,29495931
12-Nov-18,22.39,22.58,22.00,22.10,49472234
09-Nov-18,21.95,22.46,21.89,22.46,45959333
08-Nov-18,22.29,22.64,21.87,22.05,70576160
07-Nov-18,22.70,22.79,22.29,22.29,66244198
06-Nov-18,22.61,22.92,22.42,22.46,45553349
05-Nov-18,23.25,23.32,22.81,22.95,46192292
01-Nov-18,23.27,23.50,23.08,23.27,85728225
31-Oct-18,23.10,23.82,22.80,23.00,138831693
30-Oct-18,22.10,23.17,21.84,23.17,147448676
29-Oct-18,22.40,22.50,21.50,21.75,100222534
26-Oct-18,21.34,22.00,21.16,22.00,75871630
25-Oct-18,21.43,21.81,21.31,21.40,56912855
24-Oct-18,22.00,22.08,21.34,21.50,68119574
23-Oct-18,21.82,22.16,21.63,22.00,58033217
22-Oct-18,21.99,22.16,21.83,22.13,52766235
19-Oct-18,21.99,22.04,21.57,21.70,30923921
18-Oct-18,21.80,22.09,21.67,21.80,58323234
17-Oct-18,21.37,21.87,21.10,21.83,44571636
16-Oct-18,20.60,21.44,20.46,21.42,119257779
15-Oct-18,20.56,20.84,20.30,20.34,36603199
11-Oct-18,21.01,21.16,20.46,20.65,66585908
10-Oct-18,21.32,21.32,20.74,20.90,70138457
09-Oct-18,21.20,21.84,20.90,21.61,82928023
08-Oct-18,21.40,21.77,20.49,21.17,113358507
05-Oct-18,20.10,20.10,19.69,19.80,32657016
04-Oct-18,19.80,19.91,19.41,19.76,45413971
03-Oct-18,20.02,20.45,19.52,19.75,118061435
02-Oct-18,18.90,19.30,18.57,19.30,43977203
01-Oct-18,18.76,18.96,18.16,18.38,39236607
28-Sep-18,18.44,18.79,18.32,18.71,26924714
27-Sep-18,18.25,18.67,18.22,18.66,43805941
26-Sep-18,18.40,18.45,18.15,18.28,50260776
25-Sep-18,18.19,18.33,18.08,18.29,35764335
24-Sep-18,18.71,18.80,18.28,18.48,29873090
21-Sep-18,18.48,19.10,18.38,18.91,60679899
20-Sep-18,18.58,18.77,18.28,18.48,27065071
19-Sep-18,18.60,18.65,18.22,18.54,32501338
18-Sep-18,18.42,18.62,18.16,18.58,76679027
17-Sep-18,17.97,18.45,17.92,18.45,37729155
14-Sep-18,17.92,18.09,17.65,17.93,37729155
13-Sep-18,18.15,18.24,17.84,17.96,37729155
12-Sep-18,18.34,18.56,18.02,18.09,37729155
11-Sep-18,18.20,18.37,18.00,18.19,37729155
10-Sep-18,18.75,18.83,18.29,18.50,37729155
06-Sep-18,18.70,18.73,18.40,18.56,37729155
05-Sep-18,18.35,18.63,18.27,18.60,37729155
04-Sep-18,18.56,18.93,18.27,18.43,37729155
03-Sep-18,18.45,18.63,18.32,18.56,37729155
31-Aug-18,18.81,19.09,18.56,18.63,37729155
30-Aug-18,18.91,19.16,18.63,18.93,37729155
29-Aug-18,18.90,19.21,18.86,19.15,37729155
28-Aug-18,18.91,19.03,18.62,18.93,37729155
27-Aug-18,18.69,19.16,18.54,19.11,37729155
24-Aug-18,18.64,18.79,18.07,18.49,37729155
23-Aug-18,18.65,19.04,18.24,18.31,37729155
22-Aug-18,18.26,18.85,18.25,18.71,37729155
21-Aug-18,18.68,18.85,18.30,18.31,37729155
20-Aug-18,18.46,18.97,18.41,18.78,37729155
17-Aug-18,18.70,18.95,18.56,18.66,37729155
16-Aug-18,18.87,19.17,18.61,18.96,37729155
15-Aug-18,18.96,19.13,18.67,18.92,37729155
14-Aug-18,19.03,19.54,18.81,19.25,37729155
13-Aug-18,18.51,19.03,18.30,18.84,37729155
10-Aug-18,18.98,19.33,18.53,18.54,37729155
09-Aug-18,19.10,19.36,18.90,19.25,37729155
08-Aug-18,19.61,19.86,19.18,19.23,37729155
07-Aug-18,20.17,20.42,19.39,19.61,37729155
06-Aug-18,20.43,20.57,20.06,20.16,37729155
03-Aug-18,20.39,20.64,19.88,20.28,37729155
02-Aug-18,20.27,20.28,19.95,20.11,37729155
01-Aug-18,20.08,20.50,20.08,20.30,37729155
31-Jul-18,20.00,20.29,19.91,20.08,37729155
*exoneração de responsabilidade