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
09/04/2021	1,37%	0,32	23,70	23,20	23,07	24,08	179M	21.833
08/04/2021	-2,54%	-0,61	23,38	23,87	22,95	24,12	182M	25.695
07/04/2021	-1,15%	-0,28	23,99	24,28	23,52	24,52	96M	17.247
06/04/2021	-1,14%	-0,28	24,27	24,68	24,25	24,70	96M	14.970
05/04/2021	1,49%	0,36	24,55	24,27	24,15	24,63	65M	13.807
01/04/2021	-1,22%	-0,30	24,19	24,60	24,04	24,63	121M	17.893
31/03/2021	-1,41%	-0,35	24,49	24,73	24,24	24,86	123M	20.117
30/03/2021	5,61%	1,32	24,84	23,38	23,38	25,09	199M	24.472
29/03/2021	-0,68%	-0,16	23,52	23,44	23,44	23,99	67M	13.404
26/03/2021	0,08%	0,02	23,68	23,70	23,33	23,97	98M	16.233
25/03/2021	1,41%	0,33	23,66	23,13	22,63	24,10	221M	22.493

24/03/2021	-0,89%	-0,21	23,33	23,80	23,29	24,04	192M	29.055
23/03/2021	0,90%	0,21	23,54	23,24	22,86	23,92	123M	17.997
22/03/2021	-0,34%	-0,08	23,33	23,31	23,11	24,34	192M	32.797
19/03/2021	4,98%	1,11	23,41	22,20	22,09	23,69	219M	27.966
18/03/2021	-2,83%	-0,65	22,30	22,84	22,04	22,93	124M	19.738
17/03/2021	1,24%	0,28	22,95	22,37	22,34	23,08	92M	16.848
16/03/2021	-4,02%	-0,95	22,67	23,67	22,44	23,69	128M	19.733
15/03/2021	1,77%	0,41	23,62	23,05	22,84	23,85	225M	23.478
12/03/2021	3,94%	0,88	23,21	22,19	22,00	23,64	279M	34.468
11/03/2021	7,10%	1,48	22,33	20,99	20,98	22,62	327M	49.316
10/03/2021	1,66%	0,34	20,85	20,56	20,36	21,10	139M	20.944
09/03/2021	0,05%	0,01	20,51	20,33	20,33	20,72	185M	26.663
08/03/2021	-4,12%	-0,88	20,50	20,93	20,34	21,10	233M	30.489
05/03/2021	4,70%	0,96	21,38	20,34	20,29	21,64	212M	35.057
04/03/2021	2,87%	0,57	20,42	19,92	19,77	20,73	187M	31.880
03/03/2021	0,30%	0,06	19,85	19,45	19,08	20,15	265M	45.829
02/03/2021	2,12%	0,41	19,79	19,06	18,65	20,06	229M	41.378
01/03/2021	-1,52%	-0,30	19,38	19,55	19,24	19,93	167M	25.576
26/02/2021	-1,40%	-0,28	19,68	20,05	19,20	20,17	928M	47.113
25/02/2021	0,45%	0,09	19,96	19,84	19,73	20,34	188M	31.994
24/02/2021	-1,14%	-0,23	19,87	20,11	19,80	20,14	141M	19.022
23/02/2021	-0,20%	-0,04	20,10	20,20	19,83	20,42	148M	31.136
22/02/2021	-2,56%	-0,53	20,14	20,41	19,67	20,46	234M	48.208
19/02/2021	-1,24%	-0,26	20,67	20,82	20,55	21,17	233M	29.941
18/02/2021	-0,66%	-0,14	20,93	21,07	20,75	21,25	142M	24.477
17/02/2021	-1,50%	-0,32	21,07	21,27	20,94	21,57	121M	17.982
12/02/2021	0,19%	0,04	21,39	21,35	20,80	21,41	155M	22.222
11/02/2021	0,47%	0,10	21,35	21,36	21,16	21,72	140M	25.116
10/02/2021	-0,61%	-0,13	21,25	21,30	21,03	21,45	149M	25.994
09/02/2021	-1,02%	-0,22	21,38	21,60	21,27	21,69	143M	23.817
08/02/2021	-1,10%	-0,24	21,60	21,84	21,57	22,00	91M	15.970
05/02/2021	-1,31%	-0,29	21,84	22,22	21,67	22,36	182M	29.958
04/02/2021	-1,64%	-0,37	22,13	22,52	21,96	23,00	201M	29.723
03/02/2021	5,63%	1,20	22,50	21,32	21,26	22,82	260M	47.002
02/02/2021	-0,05%	-0,01	21,30	21,71	21,06	21,91	152M	29.553
01/02/2021	0,52%	0,11	21,31	21,51	20,80	21,60	128M	25.729
29/01/2021	-2,75%	-0,60	21,20	21,67	21,08	22,06	149M	23.950
28/01/2021	6,65%	1,36	21,80	20,44	20,26	21,99	234M	35.359
27/01/2021	-0,34%	-0,07	20,44	20,51	20,23	21,00	140M	23.994
26/01/2021	0,64%	0,13	20,51	20,41	20,26	21,19	167M	30.507
22/01/2021	-1,02%	-0,21	20,38	20,19	20,06	20,59	141M	20.826
21/01/2021	-1,77%	-0,37	20,59	21,00	20,35	21,09	114M	20.139
20/01/2021	-1,09%	-0,23	20,96	21,25	20,67	21,38	157M	21.861
19/01/2021	-1,07%	-0,23	21,19	21,60	21,11	21,64	191M	21.962
18/01/2021	0,33%	0,07	21,42	21,47	21,33	21,88	113M	15.903
15/01/2021	-2,69%	-0,59	21,35	21,75	21,25	21,77	157M	21.684
14/01/2021	2,14%	0,46	21,94	21,70	21,37	22,24	157M	27.714
13/01/2021	-0,74%	-0,16	21,48	21,56	21,17	21,61	135M	18.361
12/01/2021	1,03%	0,22	21,64	21,48	21,16	21,74	137M	19.620
11/01/2021	-4,29%	-0,96	21,42	22,10	21,15	22,22	188M	25.491
08/01/2021	3,61%	0,78	22,38	21,69	21,52	22,42	117M	18.587
07/01/2021	0,00%	0,00	21,60	21,62	21,30	22,34	143M	21.853
06/01/2021	-4,34%	-0,98	21,60	22,61	21,50	22,62	171M	25.135
05/01/2021	0,13%	0,03	22,58	22,52	21,86	22,81	127M	20.748
04/01/2021	-4,16%	-0,98	22,55	23,66	22,46	23,69	117M	14.032
30/12/2020	0,73%	0,17	23,53	23,35	23,35	23,63	64M	11.108
29/12/2020	-3,71%	-0,90	23,36	23,96	23,28	24,18	114M	17.494
28/12/2020	2,19%	0,52	24,26	23,86	23,83	24,45	50M	9.211
23/12/2020	2,15%	0,50	23,74	23,31	23,31	23,96	63M	10.026
22/12/2020	-2,35%	-0,56	23,24	23,90	23,16	23,97	97M	14.378
21/12/2020	-2,34%	-0,57	23,80	23,75	23,31	24,27	165M	24.210
18/12/2020	-2,17%	-0,54	24,37	24,89	24,01	25,13	162M	20.764
17/12/2020	-1,54%	-0,39	24,91	25,25	24,82	25,38	86M	11.334
16/12/2020	0,96%	0,24	25,30	25,12	24,64	25,30	84M	16.105
15/12/2020	0,00%	0,00	25,06	25,32	24,63	25,40	79M	11.817
14/12/2020	0,16%	0,04	25,06	25,13	24,90	25,56	116M	17.105
11/12/2020	-3,58%	-0,93	25,02	25,71	24,96	25,79	178M	31.256
10/12/2020	4,47%	1,11	25,95	24,97	24,55	26,02	151M	19.390
09/12/2020	1,43%	0,35	24,84	24,50	24,38	25,30	143M	21.496
08/12/2020	-1,65%	-0,41	24,49	24,85	24,30	25,19	115M	17.313
07/12/2020	0,57%	0,14	24,90	24,74	24,57	25,26	111M	21.017
04/12/2020	-1,55%	-0,39	24,76	25,41	24,51	25,42	71M	12.906
03/12/2020	3,07%	0,75	25,15	24,53	24,34	25,44	151M	24.783
02/12/2020	1,50%	0,36	24,40	24,04	23,88	24,43	88M	12.665
01/12/2020	6,04%	1,37	24,04	23,17	23,17	24,35	166M	24.228
30/11/2020	-3,53%	-0,83	22,67	23,49	22,63	23,63	191M	33.379
27/11/2020	0,26%	0,06	23,50	23,41	23,25	23,96	156M	18.940
26/11/2020	-1,26%	-0,30	23,44	23,65	23,08	23,65	76M	11.922
25/11/2020	1,02%	0,24	23,74	23,50	23,08	23,98	127M	25.881
24/11/2020	7,16%	1,57	23,50	22,09	21,95	23,56	213M	33.006
23/11/2020	1,95%	0,42	21,93	21,80	21,22	21,93	76M	15.530
20/11/2020	-2,23%	-0,49	21,51	22,00	21,32	22,18	55M	11.475
19/11/2020	-0,54%	-0,12	22,00	22,09	21,72	22,34	82M	15.429
18/11/2020	-4,20%	-0,97	22,12	23,05	22,10	23,26	122M	22.026
17/11/2020	1,63%	0,37	23,09	22,76	22,44	23,27	109M	22.861
16/11/2020	1,20%	0,27	22,72	22,85	22,25	22,97	124M	23.698
13/11/2020	-2,35%	-0,54	22,45	23,12	22,15	23,15	223M	34.264
12/11/2020	-2,71%	-0,64	22,99	23,61	22,58	23,92	220M	28.982
11/11/2020	-1,71%	-0,41	23,63	23,73	23,40	24,62	287M	50.466
10/11/2020	-1,96%	-0,48	24,04	24,45	23,78	25,26	390M	48.211
09/11/2020	14,05%	3,02	24,52	23,49	23,00	24,95	650M	93.828
06/11/2020	3,81%	0,79	21,50	20,56	20,21	21,62	201M	36.259
05/11/2020	6,81%	1,32	20,71	19,64	19,62	20,88	193M	29.531
04/11/2020	3,97%	0,74	19,39	19,00	18,76	19,57	102M	22.251
03/11/2020	-1,69%	-0,32	18,65	19,32	18,48	19,64	163M	37.618
30/10/2020	-0,68%	-0,13	18,97	19,11	18,63	19,24	113M	23.709
29/10/2020	0,42%	0,08	19,10	19,15	18,36	19,51	234M	36.712
28/10/2020	-5,33%	-1,07	19,02	19,67	18,81	19,67	204M	30.845
27/10/2020	-1,03%	-0,21	20,09	20,31	19,85	20,42	82M	15.041
26/10/2020	-4,29%	-0,91	20,30	21,11	19,96	21,24	184M	24.886
23/10/2020	-1,76%	-0,38	21,21	21,59	21,15	21,63	49M	7.549
22/10/2020	-1,73%	-0,38	21,59	22,13	21,52	22,13	85M	12.563
21/10/2020	3,73%	0,79	21,97	21,13	21,10	22,27	144M	23.272
20/10/2020	0,57%	0,12	21,18	21,33	20,82	21,36	85M	14.652
19/10/2020	0,77%	0,16	21,06	21,01	20,83	21,66	114M	22.271
16/10/2020	-1,42%	-0,30	20,90	21,20	20,66	21,25	73M	16.155
15/10/2020	0,14%	0,03	21,20	20,90	20,71	21,30	96M	18.723
14/10/2020	0,09%	0,02	21,17	21,21	20,76	21,44	91M	16.659
13/10/2020	-0,98%	-0,21	21,15	21,48	21,04	21,62	131M	21.733
09/10/2020	-1,07%	-0,23	21,36	21,58	21,27	21,97	76M	11.999
08/10/2020	-0,05%	-0,01	21,59	21,63	21,21	21,63	96M	15.506
07/10/2020	2,13%	0,45	21,60	21,28	20,89	21,89	206M	33.863
06/10/2020	2,27%	0,47	21,15	20,83	20,69	21,50	137M	25.793
05/10/2020	2,07%	0,42	20,68	20,35	19,97	20,69	111M	18.005
02/10/2020	-1,41%	-0,29	20,26	20,17	20,11	20,71	144M	22.372
01/10/2020	5,76%	1,12	20,55	19,42	19,28	20,61	125M	25.988
30/09/2020	1,15%	0,22	19,43	19,32	18,91	19,49	133M	21.598
29/09/2020	-1,08%	-0,21	19,21	19,41	19,11	19,78	139M	23.747
28/09/2020	-3,48%	-0,70	19,42	20,32	19,37	20,61	168M	25.126
25/09/2020	-2,99%	-0,62	20,12	20,57	20,00	20,60	151M	25.091
24/09/2020	-0,34%	-0,07	20,74	20,96	20,52	21,03	101M	18.519
23/09/2020	-2,57%	-0,55	20,81	21,23	20,61	21,48	129M	19.196
22/09/2020	-	-	21,36	21,47	20,93	21,49	106M	15.225

Date,Open,High,Low,Close,Volume
09-Apr-21,23.20,24.08,23.07,23.70,178902652
08-Apr-21,23.87,24.12,22.95,23.38,182324153
07-Apr-21,24.28,24.52,23.52,23.99,95997738
06-Apr-21,24.68,24.70,24.25,24.27,96411173
05-Apr-21,24.27,24.63,24.15,24.55,65294291
01-Apr-21,24.60,24.63,24.04,24.19,120927223
31-Mar-21,24.73,24.86,24.24,24.49,122628087
30-Mar-21,23.38,25.09,23.38,24.84,199319665
29-Mar-21,23.44,23.99,23.44,23.52,66574948
26-Mar-21,23.70,23.97,23.33,23.68,97507584
25-Mar-21,23.13,24.10,22.63,23.66,221198646
24-Mar-21,23.80,24.04,23.29,23.33,191859447
23-Mar-21,23.24,23.92,22.86,23.54,122623265
22-Mar-21,23.31,24.34,23.11,23.33,192146941
19-Mar-21,22.20,23.69,22.09,23.41,218747649
18-Mar-21,22.84,22.93,22.04,22.30,123777783
17-Mar-21,22.37,23.08,22.34,22.95,92322249
16-Mar-21,23.67,23.69,22.44,22.67,128181008
15-Mar-21,23.05,23.85,22.84,23.62,224745115
12-Mar-21,22.19,23.64,22.00,23.21,279162799
11-Mar-21,20.99,22.62,20.98,22.33,326807136
10-Mar-21,20.56,21.10,20.36,20.85,139151557
09-Mar-21,20.33,20.72,20.33,20.51,184655253
08-Mar-21,20.93,21.10,20.34,20.50,232519077
05-Mar-21,20.34,21.64,20.29,21.38,212191523
04-Mar-21,19.92,20.73,19.77,20.42,186531454
03-Mar-21,19.45,20.15,19.08,19.85,264537568
02-Mar-21,19.06,20.06,18.65,19.79,229200160
01-Mar-21,19.55,19.93,19.24,19.38,167429635
26-Feb-21,20.05,20.17,19.20,19.68,928365273
25-Feb-21,19.84,20.34,19.73,19.96,187745007
24-Feb-21,20.11,20.14,19.80,19.87,140774369
23-Feb-21,20.20,20.42,19.83,20.10,147756249
22-Feb-21,20.41,20.46,19.67,20.14,233831612
19-Feb-21,20.82,21.17,20.55,20.67,232739290
18-Feb-21,21.07,21.25,20.75,20.93,142069332
17-Feb-21,21.27,21.57,20.94,21.07,120515594
12-Feb-21,21.35,21.41,20.80,21.39,155479274
11-Feb-21,21.36,21.72,21.16,21.35,139799161
10-Feb-21,21.30,21.45,21.03,21.25,148767739
09-Feb-21,21.60,21.69,21.27,21.38,142941844
08-Feb-21,21.84,22.00,21.57,21.60,90664030
05-Feb-21,22.22,22.36,21.67,21.84,181624347
04-Feb-21,22.52,23.00,21.96,22.13,200843019
03-Feb-21,21.32,22.82,21.26,22.50,260389334
02-Feb-21,21.71,21.91,21.06,21.30,152067091
01-Feb-21,21.51,21.60,20.80,21.31,128368476
29-Jan-21,21.67,22.06,21.08,21.20,149263020
28-Jan-21,20.44,21.99,20.26,21.80,234113053
27-Jan-21,20.51,21.00,20.23,20.44,140434381
26-Jan-21,20.41,21.19,20.26,20.51,166531046
22-Jan-21,20.19,20.59,20.06,20.38,141357696
21-Jan-21,21.00,21.09,20.35,20.59,113811202
20-Jan-21,21.25,21.38,20.67,20.96,157079436
19-Jan-21,21.60,21.64,21.11,21.19,191279471
18-Jan-21,21.47,21.88,21.33,21.42,112804155
15-Jan-21,21.75,21.77,21.25,21.35,156992213
14-Jan-21,21.70,22.24,21.37,21.94,156897547
13-Jan-21,21.56,21.61,21.17,21.48,134895843
12-Jan-21,21.48,21.74,21.16,21.64,136647309
11-Jan-21,22.10,22.22,21.15,21.42,187609089
08-Jan-21,21.69,22.42,21.52,22.38,116553769
07-Jan-21,21.62,22.34,21.30,21.60,143139767
06-Jan-21,22.61,22.62,21.50,21.60,170590182
05-Jan-21,22.52,22.81,21.86,22.58,127369888
04-Jan-21,23.66,23.69,22.46,22.55,117236093
30-Dec-20,23.35,23.63,23.35,23.53,63526769
29-Dec-20,23.96,24.18,23.28,23.36,113618308
28-Dec-20,23.86,24.45,23.83,24.26,49763212
23-Dec-20,23.31,23.96,23.31,23.74,62738359
22-Dec-20,23.90,23.97,23.16,23.24,96560471
21-Dec-20,23.75,24.27,23.31,23.80,164857134
18-Dec-20,24.89,25.13,24.01,24.37,162371962
17-Dec-20,25.25,25.38,24.82,24.91,85819886
16-Dec-20,25.12,25.30,24.64,25.30,84179735
15-Dec-20,25.32,25.40,24.63,25.06,79126070
14-Dec-20,25.13,25.56,24.90,25.06,116109753
11-Dec-20,25.71,25.79,24.96,25.02,178245348
10-Dec-20,24.97,26.02,24.55,25.95,150685613
09-Dec-20,24.50,25.30,24.38,24.84,143312993
08-Dec-20,24.85,25.19,24.30,24.49,115140143
07-Dec-20,24.74,25.26,24.57,24.90,111345083
04-Dec-20,25.41,25.42,24.51,24.76,70841057
03-Dec-20,24.53,25.44,24.34,25.15,151354436
02-Dec-20,24.04,24.43,23.88,24.40,88478053
01-Dec-20,23.17,24.35,23.17,24.04,165732017
30-Nov-20,23.49,23.63,22.63,22.67,191421656
27-Nov-20,23.41,23.96,23.25,23.50,155610168
26-Nov-20,23.65,23.65,23.08,23.44,76208533
25-Nov-20,23.50,23.98,23.08,23.74,126629336
24-Nov-20,22.09,23.56,21.95,23.50,212656178
23-Nov-20,21.80,21.93,21.22,21.93,75527309
20-Nov-20,22.00,22.18,21.32,21.51,55214512
19-Nov-20,22.09,22.34,21.72,22.00,82233628
18-Nov-20,23.05,23.26,22.10,22.12,122170826
17-Nov-20,22.76,23.27,22.44,23.09,108800420
16-Nov-20,22.85,22.97,22.25,22.72,124197125
13-Nov-20,23.12,23.15,22.15,22.45,223139793
12-Nov-20,23.61,23.92,22.58,22.99,219969750
11-Nov-20,23.73,24.62,23.40,23.63,286644739
10-Nov-20,24.45,25.26,23.78,24.04,390210460
09-Nov-20,23.49,24.95,23.00,24.52,650106971
06-Nov-20,20.56,21.62,20.21,21.50,200882672
05-Nov-20,19.64,20.88,19.62,20.71,192507411
04-Nov-20,19.00,19.57,18.76,19.39,102460110
03-Nov-20,19.32,19.64,18.48,18.65,163202512
30-Oct-20,19.11,19.24,18.63,18.97,112670696
29-Oct-20,19.15,19.51,18.36,19.10,234211875
28-Oct-20,19.67,19.67,18.81,19.02,203602188
27-Oct-20,20.31,20.42,19.85,20.09,82087310
26-Oct-20,21.11,21.24,19.96,20.30,183692841
23-Oct-20,21.59,21.63,21.15,21.21,48618186
22-Oct-20,22.13,22.13,21.52,21.59,84573320
21-Oct-20,21.13,22.27,21.10,21.97,144336350
20-Oct-20,21.33,21.36,20.82,21.18,84846969
19-Oct-20,21.01,21.66,20.83,21.06,114283022
16-Oct-20,21.20,21.25,20.66,20.90,72727750
15-Oct-20,20.90,21.30,20.71,21.20,95888511
14-Oct-20,21.21,21.44,20.76,21.17,90759620
13-Oct-20,21.48,21.62,21.04,21.15,131328067
09-Oct-20,21.58,21.97,21.27,21.36,76363029
08-Oct-20,21.63,21.63,21.21,21.59,95537611
07-Oct-20,21.28,21.89,20.89,21.60,205851590
06-Oct-20,20.83,21.50,20.69,21.15,137329367
05-Oct-20,20.35,20.69,19.97,20.68,110878636
02-Oct-20,20.17,20.71,20.11,20.26,143980291
01-Oct-20,19.42,20.61,19.28,20.55,124567654
30-Sep-20,19.32,19.49,18.91,19.43,133246400
29-Sep-20,19.41,19.78,19.11,19.21,139402856
28-Sep-20,20.32,20.61,19.37,19.42,167962035
25-Sep-20,20.57,20.60,20.00,20.12,150708444
24-Sep-20,20.96,21.03,20.52,20.74,101035604
23-Sep-20,21.23,21.48,20.61,20.81,128960340
22-Sep-20,21.47,21.49,20.93,21.36,105691814

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MULT3

cotações, gráficos e mais...