Cotação atual, histórico e gráfico do papel: MULT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 28/05/2019 | 1,38% | 0,32 | 23,48 | 23,32 | 23,03 | 23,53 | 78M | 14.270 |
| 27/05/2019 | 1,76% | 0,40 | 23,16 | 22,82 | 22,82 | 23,37 | 36M | 9.066 |
| 24/05/2019 | -1,17% | -0,27 | 22,76 | 23,18 | 22,74 | 23,19 | 53M | 13.529 |
| 23/05/2019 | 0,66% | 0,15 | 23,03 | 22,80 | 22,77 | 23,33 | 32M | 7.550 |
| 22/05/2019 | -1,80% | -0,42 | 22,88 | 23,47 | 22,88 | 23,47 | 50M | 12.969 |
| 21/05/2019 | 1,53% | 0,35 | 23,30 | 23,05 | 22,89 | 23,47 | 62M | 13.173 |
| 20/05/2019 | 6,40% | 1,38 | 22,95 | 21,74 | 21,73 | 22,95 | 149M | 21.208 |
| 17/05/2019 | -2,79% | -0,62 | 21,57 | 21,86 | 21,51 | 22,38 | 108M | 25.176 |
| 16/05/2019 | -2,07% | -0,47 | 22,19 | 22,44 | 22,19 | 22,60 | 82M | 20.818 |
| 15/05/2019 | -1,44% | -0,33 | 22,66 | 22,51 | 22,42 | 22,81 | 86M | 18.972 |
| 14/05/2019 | -0,86% | -0,20 | 22,99 | 23,24 | 22,87 | 23,41 | 68M | 19.386 |
| 13/05/2019 | -3,05% | -0,73 | 23,19 | 23,36 | 23,07 | 23,61 | 61M | 16.951 |
| 10/05/2019 | -1,20% | -0,29 | 23,92 | 24,01 | 23,52 | 24,08 | 57M | 13.007 |
| 09/05/2019 | -0,37% | -0,09 | 24,21 | 24,15 | 23,75 | 24,32 | 58M | 13.083 |
| 08/05/2019 | 2,19% | 0,52 | 24,30 | 24,07 | 23,80 | 24,60 | 110M | 15.363 |
| 07/05/2019 | -1,25% | -0,30 | 23,78 | 23,96 | 23,50 | 23,96 | 105M | 15.968 |
| 06/05/2019 | -0,37% | -0,09 | 24,08 | 24,03 | 23,63 | 24,15 | 66M | 12.650 |
| 03/05/2019 | 3,69% | 0,86 | 24,17 | 23,40 | 23,40 | 24,26 | 96M | 13.859 |
| 02/05/2019 | -2,71% | -0,65 | 23,31 | 23,71 | 23,28 | 23,96 | 70M | 13.202 |
| 30/04/2019 | -0,79% | -0,19 | 23,96 | 23,89 | 23,34 | 24,08 | 107M | 20.570 |
| 29/04/2019 | 0,04% | 0,01 | 24,15 | 24,15 | 23,83 | 24,38 | 70M | 14.380 |
| 26/04/2019 | 1,51% | 0,36 | 24,14 | 23,89 | 23,26 | 24,14 | 78M | 17.418 |
| 25/04/2019 | 1,23% | 0,29 | 23,78 | 23,31 | 23,17 | 23,85 | 79M | 18.176 |
| 24/04/2019 | 0,34% | 0,08 | 23,49 | 23,32 | 23,03 | 23,62 | 82M | 19.558 |
| 23/04/2019 | 0,21% | 0,05 | 23,41 | 23,49 | 23,28 | 23,78 | 67M | 14.174 |
| 22/04/2019 | 1,13% | 0,26 | 23,36 | 23,06 | 22,77 | 23,36 | 73M | 14.844 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,23.32,23.53,23.03,23.48,77911751
27-May-19,22.82,23.37,22.82,23.16,35937509
24-May-19,23.18,23.19,22.74,22.76,52841060
23-May-19,22.80,23.33,22.77,23.03,31650860
22-May-19,23.47,23.47,22.88,22.88,49592064
21-May-19,23.05,23.47,22.89,23.30,62462371
20-May-19,21.74,22.95,21.73,22.95,149245578
17-May-19,21.86,22.38,21.51,21.57,108375067
16-May-19,22.44,22.60,22.19,22.19,82267831
15-May-19,22.51,22.81,22.42,22.66,85853699
14-May-19,23.24,23.41,22.87,22.99,67522390
13-May-19,23.36,23.61,23.07,23.19,60704091
10-May-19,24.01,24.08,23.52,23.92,56837833
09-May-19,24.15,24.32,23.75,24.21,58241149
08-May-19,24.07,24.60,23.80,24.30,109618292
07-May-19,23.96,23.96,23.50,23.78,105342505
06-May-19,24.03,24.15,23.63,24.08,65564978
03-May-19,23.40,24.26,23.40,24.17,96453436
02-May-19,23.71,23.96,23.28,23.31,70007122
30-Apr-19,23.89,24.08,23.34,23.96,107412583
29-Apr-19,24.15,24.38,23.83,24.15,69705660
26-Apr-19,23.89,24.14,23.26,24.14,78140593
25-Apr-19,23.31,23.85,23.17,23.78,78906543
24-Apr-19,23.32,23.62,23.03,23.49,82188067
23-Apr-19,23.49,23.78,23.28,23.41,67125716
22-Apr-19,23.06,23.36,22.77,23.36,73086342
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-19,24.07,24.50,24.07,24.35,64109684
16-Jan-19,24.23,24.33,23.94,24.20,64109684
15-Jan-19,23.64,24.15,23.50,24.15,64109684
14-Jan-19,23.64,24.01,23.38,23.71,64109684
11-Jan-19,23.74,23.95,23.63,23.69,64109684
10-Jan-19,24.29,24.40,23.94,24.17,64109684
09-Jan-19,24.12,24.51,24.07,24.37,64109684
08-Jan-19,24.19,24.47,23.60,24.07,64109684
07-Jan-19,24.36,24.43,24.01,24.24,64109684
04-Jan-19,24.88,24.94,24.32,24.59,64109684
03-Jan-19,24.75,25.10,24.38,25.10,64109684
02-Jan-19,24.36,24.95,24.02,24.92,64109684
28-Dec-18,23.88,24.37,23.38,24.31,64109684
27-Dec-18,22.68,23.62,22.68,23.53,64109684
26-Dec-18,22.65,23.15,22.32,22.88,64109684
21-Dec-18,23.45,23.63,22.95,22.95,64109684
20-Dec-18,23.65,23.79,23.06,23.39,64109684
19-Dec-18,23.19,23.96,23.19,23.45,64109684
18-Dec-18,23.19,23.35,22.82,23.01,64109684
17-Dec-18,23.52,23.65,23.00,23.00,64109684
14-Dec-18,23.60,23.91,23.29,23.50,64109684
13-Dec-18,23.83,23.87,23.52,23.79,64109684
12-Dec-18,23.30,23.79,23.03,23.73,64109684
11-Dec-18,23.20,23.46,22.73,23.06,64109684
10-Dec-18,23.20,23.38,22.75,22.92,64109684
07-Dec-18,23.19,23.36,22.87,23.20,64109684
06-Dec-18,22.81,23.28,22.67,23.24,64109684
05-Dec-18,22.99,23.15,22.76,23.07,64109684
04-Dec-18,22.87,23.22,22.38,22.74,64109684
03-Dec-18,23.55,23.55,22.75,22.87,64109684
30-Nov-18,23.37,23.70,23.12,23.21,64109684
29-Nov-18,23.02,23.50,23.00,23.50,64109684
28-Nov-18,23.27,23.52,22.90,23.25,64109684
*exoneração de responsabilidade