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 |
| 18/04/2019 | 3,59% | 0,80 | 23,10 | 22,29 | 22,07 | 23,10 | 113M | 22.382 |
| 17/04/2019 | 0,27% | 0,06 | 22,30 | 22,25 | 21,86 | 22,49 | 86M | 17.230 |
| 16/04/2019 | 0,86% | 0,19 | 22,24 | 22,20 | 21,90 | 22,54 | 66M | 17.791 |
| 15/04/2019 | 1,15% | 0,25 | 22,05 | 22,07 | 21,72 | 22,20 | 123M | 20.503 |
| 12/04/2019 | -2,68% | -0,60 | 21,80 | 22,21 | 21,76 | 22,37 | 96M | 17.675 |
| 11/04/2019 | -2,61% | -0,60 | 22,40 | 22,70 | 22,29 | 22,73 | 87M | 16.500 |
| 10/04/2019 | 0,57% | 0,13 | 23,00 | 22,98 | 22,77 | 23,18 | 38M | 9.632 |
| 09/04/2019 | -1,93% | -0,45 | 22,87 | 23,00 | 22,63 | 23,10 | 85M | 15.490 |
| 08/04/2019 | -2,14% | -0,51 | 23,32 | 23,90 | 23,02 | 23,90 | 49M | 10.847 |
| 05/04/2019 | 0,72% | 0,17 | 23,83 | 23,99 | 23,47 | 24,02 | 56M | 13.318 |
| 04/04/2019 | 1,41% | 0,33 | 23,66 | 23,35 | 23,07 | 23,79 | 57M | 13.627 |
| 03/04/2019 | -0,17% | -0,04 | 23,33 | 23,52 | 23,01 | 23,77 | 69M | 14.389 |
| 02/04/2019 | 0,69% | 0,16 | 23,37 | 23,46 | 23,00 | 23,50 | 40M | 6.115 |
| 01/04/2019 | -0,77% | -0,18 | 23,21 | 23,45 | 23,15 | 23,61 | 29M | 6.495 |
| 29/03/2019 | -0,64% | -0,15 | 23,39 | 23,63 | 23,08 | 23,81 | 86M | 15.440 |
| 28/03/2019 | 3,47% | 0,79 | 23,54 | 22,60 | 22,60 | 23,60 | 62M | 13.236 |
| 27/03/2019 | -3,40% | -0,80 | 22,75 | 23,15 | 22,67 | 23,38 | 86M | 20.608 |
| 26/03/2019 | 0,81% | 0,19 | 23,55 | 23,60 | 23,12 | 23,76 | 66M | 14.880 |
| 25/03/2019 | -0,64% | -0,15 | 23,36 | 23,61 | 23,31 | 23,81 | 69M | 14.190 |
| 22/03/2019 | -2,00% | -0,48 | 23,51 | 23,55 | 23,25 | 23,72 | 73M | 22.593 |
| 21/03/2019 | -0,99% | -0,24 | 23,99 | 24,22 | 23,46 | 24,37 | 105M | 24.370 |
| 20/03/2019 | 0,04% | 0,01 | 24,23 | 24,22 | 23,91 | 24,49 | 76M | 18.568 |
| 19/03/2019 | -1,22% | -0,30 | 24,22 | 24,18 | 24,08 | 24,55 | 82M | 13.121 |
| 18/03/2019 | -0,53% | -0,13 | 24,52 | 24,96 | 24,34 | 24,96 | 44M | 7.808 |
| 15/03/2019 | 1,02% | 0,25 | 24,65 | 24,51 | 24,38 | 24,80 | 67M | 12.604 |
| 14/03/2019 | -1,49% | -0,37 | 24,40 | 24,70 | 24,17 | 24,84 | 81M | 13.669 |
| 13/03/2019 | 0,28% | 0,07 | 24,77 | 24,68 | 24,19 | 24,92 | 82M | 13.939 |
| 12/03/2019 | -0,72% | -0,18 | 24,70 | 24,95 | 24,65 | 24,95 | 58M | 9.705 |
| 11/03/2019 | 2,26% | 0,55 | 24,88 | 24,21 | 24,21 | 24,95 | 52M | 12.404 |
| 08/03/2019 | 2,61% | 0,62 | 24,33 | 23,60 | 23,42 | 24,68 | 68M | 15.085 |
| 07/03/2019 | -2,07% | -0,50 | 23,71 | 23,98 | 23,71 | 24,45 | 63M | 17.284 |
| 06/03/2019 | -1,75% | -0,43 | 24,21 | 24,30 | 24,21 | 24,63 | 28M | 6.490 |
| 01/03/2019 | -2,11% | -0,53 | 24,64 | 25,12 | 24,55 | 25,33 | 48M | 10.189 |
| 28/02/2019 | -0,63% | -0,16 | 25,17 | 25,47 | 24,86 | 25,47 | 43M | 9.000 |
| 27/02/2019 | 0,32% | 0,08 | 25,33 | 25,28 | 24,74 | 25,33 | 59M | 14.584 |
| 26/02/2019 | -0,39% | -0,10 | 25,25 | 25,40 | 25,19 | 25,49 | 53M | 12.556 |
| 25/02/2019 | -0,39% | -0,10 | 25,35 | 25,44 | 25,18 | 25,52 | 71M | 14.929 |
| 22/02/2019 | 2,41% | 0,60 | 25,45 | 25,20 | 24,85 | 25,68 | 80M | 15.622 |
| 21/02/2019 | -0,68% | -0,17 | 24,85 | 25,27 | 24,62 | 25,27 | 85M | 17.040 |
| 20/02/2019 | -2,38% | -0,61 | 25,02 | 25,60 | 24,65 | 25,62 | 92M | 20.962 |
| 19/02/2019 | 0,91% | 0,23 | 25,63 | 25,39 | 25,17 | 25,63 | 49M | 11.395 |
| 18/02/2019 | -0,27% | -0,07 | 25,40 | 25,30 | 24,89 | 25,42 | 38M | 7.784 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,22.29,23.10,22.07,23.10,113270619
17-Apr-19,22.25,22.49,21.86,22.30,85723652
16-Apr-19,22.20,22.54,21.90,22.24,66386446
15-Apr-19,22.07,22.20,21.72,22.05,122547721
12-Apr-19,22.21,22.37,21.76,21.80,96475587
11-Apr-19,22.70,22.73,22.29,22.40,86893288
10-Apr-19,22.98,23.18,22.77,23.00,38187884
09-Apr-19,23.00,23.10,22.63,22.87,85123837
08-Apr-19,23.90,23.90,23.02,23.32,48773766
05-Apr-19,23.99,24.02,23.47,23.83,56040070
04-Apr-19,23.35,23.79,23.07,23.66,56658271
03-Apr-19,23.52,23.77,23.01,23.33,68516917
02-Apr-19,23.46,23.50,23.00,23.37,40087207
01-Apr-19,23.45,23.61,23.15,23.21,28886338
29-Mar-19,23.63,23.81,23.08,23.39,85645384
28-Mar-19,22.60,23.60,22.60,23.54,62479357
27-Mar-19,23.15,23.38,22.67,22.75,85876562
26-Mar-19,23.60,23.76,23.12,23.55,66059992
25-Mar-19,23.61,23.81,23.31,23.36,68916139
22-Mar-19,23.55,23.72,23.25,23.51,73155725
21-Mar-19,24.22,24.37,23.46,23.99,104705750
20-Mar-19,24.22,24.49,23.91,24.23,76154677
19-Mar-19,24.18,24.55,24.08,24.22,81643419
18-Mar-19,24.96,24.96,24.34,24.52,44080776
15-Mar-19,24.51,24.80,24.38,24.65,66636984
14-Mar-19,24.70,24.84,24.17,24.40,81420000
13-Mar-19,24.68,24.92,24.19,24.77,82168610
12-Mar-19,24.95,24.95,24.65,24.70,58400488
11-Mar-19,24.21,24.95,24.21,24.88,52487842
08-Mar-19,23.60,24.68,23.42,24.33,67895365
07-Mar-19,23.98,24.45,23.71,23.71,63339120
06-Mar-19,24.30,24.63,24.21,24.21,27570145
01-Mar-19,25.12,25.33,24.55,24.64,48303921
28-Feb-19,25.47,25.47,24.86,25.17,43009608
27-Feb-19,25.28,25.33,24.74,25.33,58597527
26-Feb-19,25.40,25.49,25.19,25.25,53036053
25-Feb-19,25.44,25.52,25.18,25.35,70749175
22-Feb-19,25.20,25.68,24.85,25.45,80002339
21-Feb-19,25.27,25.27,24.62,24.85,84610582
20-Feb-19,25.60,25.62,24.65,25.02,92012254
19-Feb-19,25.39,25.63,25.17,25.63,48623094
18-Feb-19,25.30,25.42,24.89,25.40,37690341
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-18,22.61,23.25,22.24,23.09,35848026
14-Nov-18,22.27,22.76,22.17,22.55,35848026
13-Nov-18,22.24,22.40,21.79,22.17,35848026
12-Nov-18,22.39,22.58,22.00,22.10,35848026
09-Nov-18,21.95,22.46,21.89,22.46,35848026
08-Nov-18,22.29,22.64,21.87,22.05,35848026
07-Nov-18,22.70,22.79,22.29,22.29,35848026
06-Nov-18,22.61,22.92,22.42,22.46,35848026
05-Nov-18,23.25,23.32,22.81,22.95,35848026
01-Nov-18,23.27,23.50,23.08,23.27,35848026
31-Oct-18,23.10,23.82,22.80,23.00,35848026
30-Oct-18,22.10,23.17,21.84,23.17,35848026
29-Oct-18,22.40,22.50,21.50,21.75,35848026
26-Oct-18,21.34,22.00,21.16,22.00,35848026
25-Oct-18,21.43,21.81,21.31,21.40,35848026
24-Oct-18,22.00,22.08,21.34,21.50,35848026
23-Oct-18,21.82,22.16,21.63,22.00,35848026
22-Oct-18,21.99,22.16,21.83,22.13,35848026
19-Oct-18,21.99,22.04,21.57,21.70,35848026
18-Oct-18,21.80,22.09,21.67,21.80,35848026
17-Oct-18,21.37,21.87,21.10,21.83,35848026
16-Oct-18,20.60,21.44,20.46,21.42,35848026
15-Oct-18,20.56,20.84,20.30,20.34,35848026
11-Oct-18,21.01,21.16,20.46,20.65,35848026
10-Oct-18,21.32,21.32,20.74,20.90,35848026
09-Oct-18,21.20,21.84,20.90,21.61,35848026
08-Oct-18,21.40,21.77,20.49,21.17,35848026
05-Oct-18,20.10,20.10,19.69,19.80,35848026
04-Oct-18,19.80,19.91,19.41,19.76,35848026
03-Oct-18,20.02,20.45,19.52,19.75,35848026
02-Oct-18,18.90,19.30,18.57,19.30,35848026
01-Oct-18,18.76,18.96,18.16,18.38,35848026
28-Sep-18,18.44,18.79,18.32,18.71,35848026
*exoneração de responsabilidade