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
17/02/2025	1,44%	0,33	23,18	22,95	22,74	23,48	107M	21.285
14/02/2025	2,51%	0,56	22,85	22,41	22,32	22,87	468M	26.572
13/02/2025	-0,04%	-0,01	22,29	22,20	22,05	22,34	71M	14.108
12/02/2025	-0,58%	-0,13	22,30	22,06	21,98	22,41	106M	21.469
11/02/2025	0,58%	0,13	22,43	22,34	22,07	22,56	170M	24.419
10/02/2025	1,04%	0,23	22,30	22,25	22,10	22,62	147M	21.754
07/02/2025	-0,85%	-0,19	22,07	22,61	22,07	23,16	344M	43.474

06/02/2025	-1,15%	-0,26	22,26	22,28	22,11	22,63	174M	19.729
05/02/2025	-0,44%	-0,10	22,52	22,54	22,28	22,70	79M	11.753
04/02/2025	0,04%	0,01	22,62	22,60	22,43	22,80	111M	11.844
03/02/2025	0,94%	0,21	22,61	22,29	22,22	22,98	139M	23.751
31/01/2025	0,40%	0,09	22,40	22,42	22,24	22,58	107M	20.934
30/01/2025	3,53%	0,76	22,31	21,74	21,63	22,55	247M	25.258
29/01/2025	-0,05%	-0,01	21,55	21,70	21,44	21,82	68M	13.690
28/01/2025	0,09%	0,02	21,56	21,55	21,34	21,69	43M	10.597
27/01/2025	3,51%	0,73	21,54	20,66	20,65	21,69	140M	26.811
24/01/2025	-0,53%	-0,11	20,81	20,75	20,72	21,07	43M	9.521
23/01/2025	-0,43%	-0,09	20,92	21,00	20,77	21,15	38M	8.734
22/01/2025	0,14%	0,03	21,01	21,19	20,92	21,28	90M	15.724
21/01/2025	1,35%	0,28	20,98	20,67	20,61	21,00	39M	9.481
20/01/2025	0,83%	0,17	20,70	20,36	20,23	20,88	43M	13.049
17/01/2025	0,69%	0,14	20,53	20,48	20,20	20,59	62M	8.473
16/01/2025	-2,49%	-0,52	20,39	20,85	20,37	20,88	45M	9.910
15/01/2025	2,10%	0,43	20,91	20,75	20,65	21,15	135M	24.758
14/01/2025	2,40%	0,48	20,48	19,98	19,94	20,60	108M	19.709
13/01/2025	-1,19%	-0,24	20,00	20,08	19,95	20,33	35M	10.357
10/01/2025	-1,27%	-0,26	20,24	20,46	20,11	20,51	78M	15.063
09/01/2025	0,24%	0,05	20,50	20,35	20,27	20,60	43M	12.150
08/01/2025	-1,92%	-0,40	20,45	20,85	20,42	20,85	67M	17.949
07/01/2025	-0,38%	-0,08	20,85	21,05	20,68	21,25	113M	22.536
06/01/2025	3,21%	0,65	20,93	20,51	20,44	21,00	105M	21.370
03/01/2025	-1,22%	-0,25	20,28	20,56	20,16	20,60	139M	19.255
02/01/2025	-2,61%	-0,55	20,53	20,67	20,23	20,71	75M	17.665
30/12/2024	-0,52%	-0,11	21,08	21,20	21,00	21,42	50M	12.935
27/12/2024	0,76%	0,16	21,19	21,39	21,09	21,39	75M	15.648
26/12/2024	-1,59%	-0,34	21,03	21,37	21,03	21,39	87M	20.264
23/12/2024	-4,60%	-1,03	21,37	21,90	21,36	22,27	138M	20.916
20/12/2024	3,13%	0,68	22,40	21,72	21,69	22,64	150M	23.414
19/12/2024	0,32%	0,07	21,72	21,73	21,16	21,94	116M	23.122
18/12/2024	-2,39%	-0,53	21,65	22,05	21,54	22,09	212M	34.671
17/12/2024	0,64%	0,14	22,18	22,11	21,95	22,33	119M	27.386
16/12/2024	-2,04%	-0,46	22,04	22,44	21,95	22,58	99M	21.253
13/12/2024	-0,92%	-0,21	22,50	22,49	22,42	22,86	89M	17.071
12/12/2024	-3,81%	-0,90	22,71	23,44	22,48	23,56	163M	31.857
11/12/2024	1,99%	0,46	23,61	23,18	23,00	23,99	126M	22.963
10/12/2024	-0,56%	-0,13	23,15	23,59	23,13	23,66	135M	21.217
09/12/2024	0,26%	0,06	23,28	23,25	23,12	23,56	140M	17.772
06/12/2024	-2,03%	-0,48	23,22	23,57	23,20	23,75	80M	19.655
05/12/2024	3,63%	0,83	23,70	23,19	23,05	23,73	94M	17.843
04/12/2024	-1,34%	-0,31	22,87	23,16	22,87	23,26	81M	21.335
03/12/2024	-1,24%	-0,29	23,18	23,50	23,14	23,72	100M	16.407
02/12/2024	-1,35%	-0,32	23,47	23,67	23,30	23,69	95M	16.704
29/11/2024	0,04%	0,01	23,79	23,15	22,65	23,91	215M	31.656
28/11/2024	-4,31%	-1,07	23,78	24,86	23,54	24,86	209M	25.091
27/11/2024	-4,86%	-1,27	24,85	26,20	24,85	26,20	112M	20.397
26/11/2024	1,32%	0,34	26,12	26,01	25,52	26,38	75M	12.162
25/11/2024	0,23%	0,06	25,78	25,33	25,33	26,04	67M	11.590
22/11/2024	1,26%	0,32	25,72	25,74	25,21	25,74	52M	10.527
21/11/2024	-1,85%	-0,48	25,40	25,52	25,04	25,52	107M	22.975
19/11/2024	1,69%	0,43	25,88	25,46	25,29	25,95	60M	13.428
18/11/2024	-0,78%	-0,20	25,45	25,61	25,28	25,90	109M	15.503
14/11/2024	3,22%	0,80	25,65	24,69	24,69	25,87	158M	22.074
13/11/2024	1,26%	0,31	24,85	24,48	24,33	24,91	75M	13.315
12/11/2024	0,08%	0,02	24,54	24,58	24,31	24,69	67M	12.226
11/11/2024	-0,65%	-0,16	24,52	24,48	24,40	24,68	32M	7.490
08/11/2024	-0,84%	-0,21	24,68	24,67	24,41	24,83	58M	12.657
07/11/2024	-1,58%	-0,40	24,89	24,98	24,67	25,91	120M	18.518
06/11/2024	-0,90%	-0,23	25,29	25,01	24,69	25,42	125M	23.087
05/11/2024	-0,55%	-0,14	25,52	25,41	25,41	25,69	51M	8.792
04/11/2024	2,48%	0,62	25,66	25,34	25,18	25,82	133M	15.137
01/11/2024	-2,15%	-0,55	25,04	25,60	24,95	25,68	67M	14.258
31/10/2024	0,51%	0,13	25,59	25,33	25,33	25,78	58M	8.176
30/10/2024	1,68%	0,42	25,46	25,04	25,00	25,65	80M	9.853
29/10/2024	-0,08%	-0,02	25,04	25,12	24,77	25,20	55M	8.414
28/10/2024	-0,16%	-0,04	25,06	25,36	25,05	25,48	50M	10.116
25/10/2024	-0,04%	-0,01	25,10	25,40	24,96	25,76	105M	19.335
24/10/2024	-1,30%	-0,33	25,11	25,32	24,95	25,47	164M	16.226
23/10/2024	0,24%	0,06	25,44	25,17	25,05	25,44	115M	16.995
22/10/2024	-2,50%	-0,65	25,38	25,79	25,17	25,88	104M	21.673
21/10/2024	0,39%	0,10	26,03	25,94	25,94	26,30	49M	11.857
18/10/2024	-0,42%	-0,11	25,93	26,32	25,80	26,32	74M	13.689
17/10/2024	0,00%	0,00	26,04	25,62	25,44	26,25	66M	14.884
16/10/2024	-0,31%	-0,08	26,04	26,36	25,92	26,43	77M	17.233
15/10/2024	1,01%	0,26	26,12	26,11	25,99	26,36	37M	8.869
14/10/2024	1,02%	0,26	25,86	25,58	25,53	26,13	53M	12.204
11/10/2024	-1,31%	-0,34	25,60	25,94	25,39	25,94	51M	9.395
10/10/2024	1,97%	0,50	25,94	25,26	25,26	26,02	67M	14.367
09/10/2024	-1,17%	-0,30	25,44	25,54	25,22	25,56	119M	14.912
08/10/2024	-0,39%	-0,10	25,74	25,80	25,46	25,95	98M	19.041
07/10/2024	0,19%	0,05	25,84	25,83	25,53	25,96	72M	13.364
04/10/2024	1,62%	0,41	25,79	25,16	25,16	25,81	67M	14.686
03/10/2024	-1,01%	-0,26	25,38	25,37	24,98	25,53	70M	13.031
02/10/2024	0,23%	0,06	25,64	25,87	25,53	25,94	73M	11.374
01/10/2024	-0,27%	-0,07	25,58	25,81	25,34	25,92	89M	15.880
30/09/2024	0,43%	0,11	25,65	25,80	25,29	25,80	59M	9.431
27/09/2024	-0,55%	-0,14	25,54	25,65	25,48	25,96	46M	8.342
26/09/2024	-0,08%	-0,02	25,68	26,00	25,48	26,00	101M	14.683
25/09/2024	-2,21%	-0,58	25,70	26,54	25,50	26,54	108M	17.568
24/09/2024	0,61%	0,16	26,28	26,24	25,99	26,56	97M	15.151
23/09/2024	-0,84%	-0,22	26,12	26,02	25,80	26,21	111M	15.869
20/09/2024	-0,75%	-0,20	26,34	26,90	26,02	27,45	416M	42.706
19/09/2024	-1,85%	-0,50	26,54	27,05	26,54	27,07	117M	18.126
18/09/2024	-0,44%	-0,12	27,04	26,89	26,69	27,45	80M	15.888
17/09/2024	-1,59%	-0,44	27,16	27,57	27,02	27,57	106M	16.076
16/09/2024	0,29%	0,08	27,60	27,70	27,36	27,70	83M	18.074
13/09/2024	2,30%	0,62	27,52	26,97	26,97	27,60	193M	25.348
12/09/2024	0,15%	0,04	26,90	26,71	26,60	26,98	89M	18.235
11/09/2024	1,28%	0,34	26,86	26,38	26,38	26,88	137M	17.544
10/09/2024	2,39%	0,62	26,52	25,61	25,60	26,72	191M	21.767
09/09/2024	-0,19%	-0,05	25,90	25,99	25,70	25,99	55M	11.492
06/09/2024	0,04%	0,01	25,95	26,00	25,72	26,19	96M	15.513
05/09/2024	0,00%	0,00	25,94	25,94	25,69	26,13	43M	9.178
04/09/2024	1,37%	0,35	25,94	25,65	25,65	26,15	95M	12.098
03/09/2024	0,95%	0,24	25,59	25,37	25,33	25,71	68M	13.185
02/09/2024	-1,13%	-0,29	25,35	25,68	25,18	25,76	61M	14.476
30/08/2024	0,23%	0,06	25,64	25,42	25,29	25,67	132M	16.605
29/08/2024	-2,14%	-0,56	25,58	26,30	25,56	26,30	78M	10.596
28/08/2024	-1,02%	-0,27	26,14	26,48	26,05	26,48	70M	12.347
27/08/2024	-1,23%	-0,33	26,41	26,64	26,16	26,68	95M	12.702
26/08/2024	0,19%	0,05	26,74	26,88	26,44	26,88	49M	8.234
23/08/2024	1,95%	0,51	26,69	26,35	26,02	27,00	153M	24.309
22/08/2024	-1,95%	-0,52	26,18	26,75	25,83	26,75	143M	20.015
21/08/2024	-1,26%	-0,34	26,70	27,19	26,54	27,19	84M	14.559
20/08/2024	0,56%	0,15	27,04	27,05	26,74	27,28	87M	21.793
19/08/2024	1,93%	0,51	26,89	26,40	26,40	27,18	160M	28.367
16/08/2024	-0,72%	-0,19	26,38	26,89	26,34	27,01	124M	17.825
15/08/2024	-2,71%	-0,74	26,57	27,31	26,57	27,32	127M	19.640
14/08/2024	1,86%	0,50	27,31	26,99	26,73	27,45	147M	18.916
13/08/2024	1,09%	0,29	26,81	26,52	26,40	26,95	211M	21.838
12/08/2024	0,84%	0,22	26,52	26,50	26,24	26,82	171M	21.080
09/08/2024	2,57%	0,66	26,30	25,96	25,60	26,30	90M	12.537
08/08/2024	-0,16%	-0,04	25,64	25,68	25,47	25,85	91M	14.199
07/08/2024	0,51%	0,13	25,68	25,75	25,39	25,93	127M	19.417
06/08/2024	-	-	25,55	24,60	24,60	25,60	175M	19.414

Date,Open,High,Low,Close,Volume
17-Feb-25,22.95,23.48,22.74,23.18,106603075
14-Feb-25,22.41,22.87,22.32,22.85,467598387
13-Feb-25,22.20,22.34,22.05,22.29,70961775
12-Feb-25,22.06,22.41,21.98,22.30,105958388
11-Feb-25,22.34,22.56,22.07,22.43,169550529
10-Feb-25,22.25,22.62,22.10,22.30,147263336
07-Feb-25,22.61,23.16,22.07,22.07,343934822
06-Feb-25,22.28,22.63,22.11,22.26,174361680
05-Feb-25,22.54,22.70,22.28,22.52,79128095
04-Feb-25,22.60,22.80,22.43,22.62,110590101
03-Feb-25,22.29,22.98,22.22,22.61,139143485
31-Jan-25,22.42,22.58,22.24,22.40,107015466
30-Jan-25,21.74,22.55,21.63,22.31,246521751
29-Jan-25,21.70,21.82,21.44,21.55,67519010
28-Jan-25,21.55,21.69,21.34,21.56,43347920
27-Jan-25,20.66,21.69,20.65,21.54,139517291
24-Jan-25,20.75,21.07,20.72,20.81,43416402
23-Jan-25,21.00,21.15,20.77,20.92,37531632
22-Jan-25,21.19,21.28,20.92,21.01,90311649
21-Jan-25,20.67,21.00,20.61,20.98,38610411
20-Jan-25,20.36,20.88,20.23,20.70,43038437
17-Jan-25,20.48,20.59,20.20,20.53,62422922
16-Jan-25,20.85,20.88,20.37,20.39,45488799
15-Jan-25,20.75,21.15,20.65,20.91,135317864
14-Jan-25,19.98,20.60,19.94,20.48,107536810
13-Jan-25,20.08,20.33,19.95,20.00,34879481
10-Jan-25,20.46,20.51,20.11,20.24,78187581
09-Jan-25,20.35,20.60,20.27,20.50,42605269
08-Jan-25,20.85,20.85,20.42,20.45,66784183
07-Jan-25,21.05,21.25,20.68,20.85,112767193
06-Jan-25,20.51,21.00,20.44,20.93,105156835
03-Jan-25,20.56,20.60,20.16,20.28,138973674
02-Jan-25,20.67,20.71,20.23,20.53,75261644
30-Dec-24,21.20,21.42,21.00,21.08,50398341
27-Dec-24,21.39,21.39,21.09,21.19,74963270
26-Dec-24,21.37,21.39,21.03,21.03,87402906
23-Dec-24,21.90,22.27,21.36,21.37,138045566
20-Dec-24,21.72,22.64,21.69,22.40,149598662
19-Dec-24,21.73,21.94,21.16,21.72,115964244
18-Dec-24,22.05,22.09,21.54,21.65,212049819
17-Dec-24,22.11,22.33,21.95,22.18,118731740
16-Dec-24,22.44,22.58,21.95,22.04,98833828
13-Dec-24,22.49,22.86,22.42,22.50,89437596
12-Dec-24,23.44,23.56,22.48,22.71,162974512
11-Dec-24,23.18,23.99,23.00,23.61,125675896
10-Dec-24,23.59,23.66,23.13,23.15,134501819
09-Dec-24,23.25,23.56,23.12,23.28,140091138
06-Dec-24,23.57,23.75,23.20,23.22,80194702
05-Dec-24,23.19,23.73,23.05,23.70,93680956
04-Dec-24,23.16,23.26,22.87,22.87,81350196
03-Dec-24,23.50,23.72,23.14,23.18,99532374
02-Dec-24,23.67,23.69,23.30,23.47,94840555
29-Nov-24,23.15,23.91,22.65,23.79,215263217
28-Nov-24,24.86,24.86,23.54,23.78,209012442
27-Nov-24,26.20,26.20,24.85,24.85,111553191
26-Nov-24,26.01,26.38,25.52,26.12,74620083
25-Nov-24,25.33,26.04,25.33,25.78,67232975
22-Nov-24,25.74,25.74,25.21,25.72,52088616
21-Nov-24,25.52,25.52,25.04,25.40,107243930
19-Nov-24,25.46,25.95,25.29,25.88,59510399
18-Nov-24,25.61,25.90,25.28,25.45,109183311
14-Nov-24,24.69,25.87,24.69,25.65,157925861
13-Nov-24,24.48,24.91,24.33,24.85,74911836
12-Nov-24,24.58,24.69,24.31,24.54,66934976
11-Nov-24,24.48,24.68,24.40,24.52,32001591
08-Nov-24,24.67,24.83,24.41,24.68,58049381
07-Nov-24,24.98,25.91,24.67,24.89,120451750
06-Nov-24,25.01,25.42,24.69,25.29,125046638
05-Nov-24,25.41,25.69,25.41,25.52,51181413
04-Nov-24,25.34,25.82,25.18,25.66,133077887
01-Nov-24,25.60,25.68,24.95,25.04,67410298
31-Oct-24,25.33,25.78,25.33,25.59,58323643
30-Oct-24,25.04,25.65,25.00,25.46,79592671
29-Oct-24,25.12,25.20,24.77,25.04,55093333
28-Oct-24,25.36,25.48,25.05,25.06,50263943
25-Oct-24,25.40,25.76,24.96,25.10,105302402
24-Oct-24,25.32,25.47,24.95,25.11,164067646
23-Oct-24,25.17,25.44,25.05,25.44,115226348
22-Oct-24,25.79,25.88,25.17,25.38,104202578
21-Oct-24,25.94,26.30,25.94,26.03,48631716
18-Oct-24,26.32,26.32,25.80,25.93,74304417
17-Oct-24,25.62,26.25,25.44,26.04,66422285
16-Oct-24,26.36,26.43,25.92,26.04,77155067
15-Oct-24,26.11,26.36,25.99,26.12,36705738
14-Oct-24,25.58,26.13,25.53,25.86,53388028
11-Oct-24,25.94,25.94,25.39,25.60,51206375
10-Oct-24,25.26,26.02,25.26,25.94,67428406
09-Oct-24,25.54,25.56,25.22,25.44,119393876
08-Oct-24,25.80,25.95,25.46,25.74,97650208
07-Oct-24,25.83,25.96,25.53,25.84,71699163
04-Oct-24,25.16,25.81,25.16,25.79,67376942
03-Oct-24,25.37,25.53,24.98,25.38,69639267
02-Oct-24,25.87,25.94,25.53,25.64,73103650
01-Oct-24,25.81,25.92,25.34,25.58,88752800
30-Sep-24,25.80,25.80,25.29,25.65,59163971
27-Sep-24,25.65,25.96,25.48,25.54,46443266
26-Sep-24,26.00,26.00,25.48,25.68,100758566
25-Sep-24,26.54,26.54,25.50,25.70,108116109
24-Sep-24,26.24,26.56,25.99,26.28,97461403
23-Sep-24,26.02,26.21,25.80,26.12,110616289
20-Sep-24,26.90,27.45,26.02,26.34,415745360
19-Sep-24,27.05,27.07,26.54,26.54,117401413
18-Sep-24,26.89,27.45,26.69,27.04,80458658
17-Sep-24,27.57,27.57,27.02,27.16,106112903
16-Sep-24,27.70,27.70,27.36,27.60,82876426
13-Sep-24,26.97,27.60,26.97,27.52,193128231
12-Sep-24,26.71,26.98,26.60,26.90,88516962
11-Sep-24,26.38,26.88,26.38,26.86,136861325
10-Sep-24,25.61,26.72,25.60,26.52,191195499
09-Sep-24,25.99,25.99,25.70,25.90,54738464
06-Sep-24,26.00,26.19,25.72,25.95,95669164
05-Sep-24,25.94,26.13,25.69,25.94,43404494
04-Sep-24,25.65,26.15,25.65,25.94,94986746
03-Sep-24,25.37,25.71,25.33,25.59,68495751
02-Sep-24,25.68,25.76,25.18,25.35,61133541
30-Aug-24,25.42,25.67,25.29,25.64,132248601
29-Aug-24,26.30,26.30,25.56,25.58,77634122
28-Aug-24,26.48,26.48,26.05,26.14,69783353
27-Aug-24,26.64,26.68,26.16,26.41,95005895
26-Aug-24,26.88,26.88,26.44,26.74,48769571
23-Aug-24,26.35,27.00,26.02,26.69,152663574
22-Aug-24,26.75,26.75,25.83,26.18,143417983
21-Aug-24,27.19,27.19,26.54,26.70,83672680
20-Aug-24,27.05,27.28,26.74,27.04,86933808
19-Aug-24,26.40,27.18,26.40,26.89,159883289
16-Aug-24,26.89,27.01,26.34,26.38,123642108
15-Aug-24,27.31,27.32,26.57,26.57,126638851
14-Aug-24,26.99,27.45,26.73,27.31,146762630
13-Aug-24,26.52,26.95,26.40,26.81,211046417
12-Aug-24,26.50,26.82,26.24,26.52,170750194
09-Aug-24,25.96,26.30,25.60,26.30,89831921
08-Aug-24,25.68,25.85,25.47,25.64,90525333
07-Aug-24,25.75,25.93,25.39,25.68,126677135
06-Aug-24,24.60,25.60,24.60,25.55,174602292

*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