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
05/12/2023	-0,11%	-0,03	27,61	27,79	27,51	28,07	74M	15.139
04/12/2023	-0,32%	-0,09	27,64	27,65	27,48	27,85	37M	8.730
01/12/2023	1,99%	0,54	27,73	27,19	26,96	27,92	158M	24.490
30/11/2023	1,04%	0,28	27,19	26,92	26,79	27,57	57M	9.822
29/11/2023	0,30%	0,08	26,91	26,84	26,66	27,20	92M	13.807
28/11/2023	0,30%	0,08	26,83	26,82	26,62	27,05	49M	11.586
27/11/2023	-1,69%	-0,46	26,75	27,13	26,60	27,34	82M	16.793
24/11/2023	-0,62%	-0,17	27,21	27,37	26,93	27,60	67M	11.334
23/11/2023	2,28%	0,61	27,38	26,76	26,72	27,51	62M	9.917
22/11/2023	-0,41%	-0,11	26,77	26,87	26,60	27,42	82M	17.838
21/11/2023	-0,99%	-0,27	26,88	26,95	26,64	27,08	54M	11.274

20/11/2023	1,15%	0,31	27,15	26,84	26,83	27,38	43M	9.897
17/11/2023	-0,89%	-0,24	26,84	27,03	26,65	27,24	93M	23.299
16/11/2023	3,04%	0,80	27,08	26,28	26,28	27,20	117M	28.020
14/11/2023	1,43%	0,37	26,28	25,96	25,81	26,84	181M	34.312
13/11/2023	-0,27%	-0,07	25,91	25,80	25,67	26,07	62M	9.992
10/11/2023	0,62%	0,16	25,98	26,11	25,98	26,43	72M	15.636
09/11/2023	-1,56%	-0,41	25,82	26,23	25,77	26,51	101M	14.317
08/11/2023	-0,27%	-0,07	26,23	26,30	26,09	26,56	36M	8.748
07/11/2023	2,53%	0,65	26,30	25,68	25,53	26,48	68M	12.804
06/11/2023	0,00%	0,00	25,65	25,65	25,46	25,80	61M	10.457
03/11/2023	2,85%	0,71	25,65	25,44	25,25	25,73	96M	20.438
01/11/2023	0,81%	0,20	24,94	24,93	24,71	25,29	83M	18.874
31/10/2023	1,14%	0,28	24,74	24,69	24,16	24,84	73M	13.264
30/10/2023	-2,70%	-0,68	24,46	25,39	24,46	25,39	58M	11.755
27/10/2023	-2,33%	-0,60	25,14	26,10	25,10	26,67	98M	18.046
26/10/2023	2,43%	0,61	25,74	25,20	25,13	25,82	75M	16.602
25/10/2023	-1,80%	-0,46	25,13	25,65	25,00	25,80	115M	17.179
24/10/2023	2,69%	0,67	25,59	25,17	25,04	25,85	120M	19.632
23/10/2023	2,81%	0,68	24,92	24,10	24,10	25,08	88M	18.413
20/10/2023	0,12%	0,03	24,24	24,05	23,82	24,40	85M	20.103
19/10/2023	1,68%	0,40	24,21	23,80	23,66	24,45	131M	21.300
18/10/2023	-3,68%	-0,91	23,81	24,65	23,77	24,67	109M	20.356
17/10/2023	-2,14%	-0,54	24,72	25,02	24,66	25,13	83M	17.915
16/10/2023	0,00%	0,00	25,26	25,41	24,91	25,44	111M	18.939
13/10/2023	-1,06%	-0,27	25,26	25,45	24,85	25,45	110M	17.734
11/10/2023	0,35%	0,09	25,53	25,50	25,03	25,53	120M	18.105
10/10/2023	1,96%	0,49	25,44	25,01	24,88	25,44	120M	20.730
09/10/2023	2,21%	0,54	24,95	24,15	23,91	24,95	104M	23.663
06/10/2023	1,37%	0,33	24,41	23,93	23,50	24,42	124M	22.396
05/10/2023	-0,08%	-0,02	24,08	24,09	23,90	24,34	53M	10.780
04/10/2023	1,73%	0,41	24,10	23,82	23,75	24,36	70M	16.174
03/10/2023	-2,67%	-0,65	23,69	24,21	23,56	24,39	74M	16.444
02/10/2023	-0,94%	-0,23	24,34	24,43	24,22	24,58	110M	17.216
29/09/2023	1,74%	0,42	24,57	24,64	24,40	24,86	114M	19.998
28/09/2023	1,09%	0,26	24,15	23,65	23,65	24,37	102M	18.043
27/09/2023	-0,29%	-0,07	23,89	23,97	23,64	24,40	84M	17.399
26/09/2023	-2,76%	-0,68	23,96	24,35	23,84	24,50	146M	22.016
25/09/2023	-1,12%	-0,28	24,64	24,85	24,42	24,97	84M	10.809
22/09/2023	0,93%	0,23	24,92	24,82	24,73	25,46	101M	15.173
21/09/2023	-1,95%	-0,49	24,69	25,10	24,64	25,14	136M	20.790
20/09/2023	0,28%	0,07	25,18	25,23	25,14	25,75	183M	15.633
19/09/2023	0,32%	0,08	25,11	24,94	24,94	25,37	121M	11.234
18/09/2023	-0,67%	-0,17	25,03	25,19	24,58	25,61	98M	13.786
15/09/2023	-3,74%	-0,98	25,20	26,18	25,14	26,34	227M	20.038
14/09/2023	1,83%	0,47	26,18	25,77	25,60	26,27	84M	7.332
13/09/2023	0,98%	0,25	25,71	25,46	25,41	26,20	95M	12.974
12/09/2023	1,15%	0,29	25,46	25,12	25,05	25,65	47M	9.753
11/09/2023	0,92%	0,23	25,17	25,02	24,86	25,30	64M	10.412
08/09/2023	0,48%	0,12	24,94	24,76	24,73	25,01	54M	8.956
06/09/2023	-1,82%	-0,46	24,82	25,42	24,74	25,45	95M	13.007
05/09/2023	-0,24%	-0,06	25,28	25,21	24,92	25,40	118M	21.530
04/09/2023	0,52%	0,13	25,34	25,21	24,99	25,60	65M	10.472
01/09/2023	1,90%	0,47	25,21	24,86	24,84	25,44	89M	15.011
31/08/2023	-3,62%	-0,93	24,74	25,63	24,51	25,63	114M	17.289
30/08/2023	-0,81%	-0,21	25,67	26,06	25,51	26,20	64M	14.976
29/08/2023	0,00%	0,00	25,88	26,02	25,51	26,13	90M	14.660
28/08/2023	0,94%	0,24	25,88	25,61	25,49	25,90	60M	10.120
25/08/2023	-2,55%	-0,67	25,64	26,24	25,52	26,32	84M	16.292
24/08/2023	-0,34%	-0,09	26,31	26,33	26,00	26,40	106M	16.675
23/08/2023	0,11%	0,03	26,40	26,35	26,21	26,70	96M	15.791
22/08/2023	1,27%	0,33	26,37	26,05	26,00	26,49	62M	12.431
21/08/2023	-1,85%	-0,49	26,04	26,58	25,77	26,73	112M	22.590
18/08/2023	2,99%	0,77	26,53	25,73	25,59	26,53	101M	17.390
17/08/2023	-1,75%	-0,46	25,76	26,26	25,74	26,52	111M	21.301
16/08/2023	-1,58%	-0,42	26,22	26,63	26,15	26,80	94M	20.479
15/08/2023	0,04%	0,01	26,64	26,63	26,44	26,87	107M	19.741
14/08/2023	-0,15%	-0,04	26,63	26,76	26,43	26,87	62M	12.989
11/08/2023	0,60%	0,16	26,67	26,51	26,27	26,72	151M	32.559
10/08/2023	-2,00%	-0,54	26,51	27,19	26,51	27,23	111M	20.777
09/08/2023	0,82%	0,22	27,05	26,63	26,63	27,25	134M	23.625
08/08/2023	-1,54%	-0,42	26,83	26,71	26,62	27,29	81M	15.741
07/08/2023	-1,20%	-0,33	27,25	27,69	27,06	27,73	117M	12.831
04/08/2023	0,36%	0,10	27,58	27,31	27,31	27,72	152M	21.766
03/08/2023	1,66%	0,45	27,48	27,14	27,13	27,78	169M	30.122
02/08/2023	1,39%	0,37	27,03	26,64	26,58	27,28	123M	22.362
01/08/2023	0,95%	0,25	26,66	26,45	26,04	26,82	126M	21.483
31/07/2023	-1,09%	-0,29	26,41	26,93	26,32	27,08	83M	16.501
28/07/2023	2,14%	0,56	26,70	27,11	26,45	27,35	169M	30.013
27/07/2023	-0,98%	-0,26	26,14	26,42	26,10	26,67	129M	24.032
26/07/2023	-0,11%	-0,03	26,40	26,29	26,18	26,54	51M	13.489
25/07/2023	-1,16%	-0,31	26,43	27,02	26,28	27,08	88M	18.160
24/07/2023	1,06%	0,28	26,74	26,48	26,37	26,95	80M	18.592
21/07/2023	2,84%	0,73	26,46	25,81	25,65	26,52	236M	31.539
20/07/2023	0,04%	0,01	25,73	25,79	25,20	25,85	149M	28.731
19/07/2023	-2,21%	-0,58	25,72	26,32	25,58	26,39	122M	18.280
18/07/2023	-0,30%	-0,08	26,30	26,38	26,05	26,66	135M	18.078
17/07/2023	-1,16%	-0,31	26,38	26,50	26,05	26,56	115M	20.784
14/07/2023	-2,48%	-0,68	26,69	27,46	26,52	27,46	124M	18.608
13/07/2023	-0,04%	-0,01	27,37	27,35	27,25	27,70	59M	9.761
12/07/2023	0,00%	0,00	27,38	27,59	27,19	27,80	92M	16.655
11/07/2023	-0,18%	-0,05	27,38	27,32	26,74	27,61	118M	23.247
10/07/2023	-0,29%	-0,08	27,43	27,50	27,15	27,56	69M	14.923
07/07/2023	1,14%	0,31	27,51	27,48	27,12	27,83	73M	14.041
06/07/2023	-1,95%	-0,54	27,20	27,60	27,18	27,62	108M	22.618
05/07/2023	0,87%	0,24	27,74	27,44	27,14	28,19	148M	23.620
04/07/2023	-1,40%	-0,39	27,50	27,65	27,33	27,88	74M	15.763
03/07/2023	0,80%	0,22	27,89	27,82	27,45	28,01	188M	40.177
30/06/2023	-0,18%	-0,05	27,67	28,00	27,51	28,25	160M	29.781
29/06/2023	0,22%	0,06	27,72	27,66	27,41	27,93	82M	15.490
28/06/2023	-0,50%	-0,14	27,66	27,91	27,57	28,32	116M	24.574
27/06/2023	-1,91%	-0,54	27,80	28,57	27,31	28,78	155M	30.148
26/06/2023	0,35%	0,10	28,34	28,41	27,85	28,49	142M	23.979
23/06/2023	5,02%	1,35	28,24	26,90	26,71	28,40	243M	36.285
22/06/2023	-1,90%	-0,52	26,89	27,01	26,60	27,20	107M	24.099
21/06/2023	2,51%	0,67	27,41	26,72	26,43	27,46	208M	30.388
20/06/2023	0,91%	0,24	26,74	26,47	26,38	26,82	109M	19.875
19/06/2023	0,11%	0,03	26,50	26,50	26,41	26,74	50M	10.930
16/06/2023	-1,49%	-0,40	26,47	26,70	26,32	26,78	152M	29.960
15/06/2023	-0,70%	-0,19	26,87	27,01	26,47	27,13	116M	17.424
14/06/2023	1,27%	0,34	27,06	26,87	26,54	27,15	152M	24.198
13/06/2023	-1,87%	-0,51	26,72	27,46	26,57	27,46	122M	19.816
12/06/2023	0,74%	0,20	27,23	27,25	26,83	27,46	209M	33.368
09/06/2023	-0,18%	-0,05	27,03	27,15	26,78	27,66	190M	32.963
07/06/2023	1,92%	0,51	27,08	26,52	26,52	27,74	222M	30.837
06/06/2023	2,23%	0,58	26,57	25,95	25,81	26,91	203M	33.826
05/06/2023	-0,54%	-0,14	25,99	26,44	25,77	26,44	282M	40.227
02/06/2023	-1,32%	-0,35	26,13	26,76	25,92	27,10	232M	39.230
01/06/2023	-0,19%	-0,05	26,48	26,58	26,26	26,72	256M	32.503
31/05/2023	-0,82%	-0,22	26,53	26,78	26,35	26,78	92M	18.473
30/05/2023	-0,15%	-0,04	26,75	26,92	26,53	27,14	99M	17.465
29/05/2023	-0,48%	-0,13	26,79	27,03	26,58	27,03	48M	10.621
26/05/2023	0,49%	0,13	26,92	27,09	26,56	27,22	114M	20.595
25/05/2023	-	-	26,79	26,56	26,48	27,20	232M	32.657

Date,Open,High,Low,Close,Volume
05-Dec-23,27.79,28.07,27.51,27.61,74432292
04-Dec-23,27.65,27.85,27.48,27.64,36888788
01-Dec-23,27.19,27.92,26.96,27.73,157509461
30-Nov-23,26.92,27.57,26.79,27.19,56656761
29-Nov-23,26.84,27.20,26.66,26.91,92380559
28-Nov-23,26.82,27.05,26.62,26.83,49020403
27-Nov-23,27.13,27.34,26.60,26.75,81564207
24-Nov-23,27.37,27.60,26.93,27.21,67008302
23-Nov-23,26.76,27.51,26.72,27.38,61699619
22-Nov-23,26.87,27.42,26.60,26.77,81749111
21-Nov-23,26.95,27.08,26.64,26.88,54225715
20-Nov-23,26.84,27.38,26.83,27.15,43274882
17-Nov-23,27.03,27.24,26.65,26.84,93274551
16-Nov-23,26.28,27.20,26.28,27.08,116626220
14-Nov-23,25.96,26.84,25.81,26.28,180896274
13-Nov-23,25.80,26.07,25.67,25.91,61630261
10-Nov-23,26.11,26.43,25.98,25.98,72096185
09-Nov-23,26.23,26.51,25.77,25.82,100886687
08-Nov-23,26.30,26.56,26.09,26.23,36335734
07-Nov-23,25.68,26.48,25.53,26.30,68134250
06-Nov-23,25.65,25.80,25.46,25.65,60654792
03-Nov-23,25.44,25.73,25.25,25.65,96070925
01-Nov-23,24.93,25.29,24.71,24.94,82667315
31-Oct-23,24.69,24.84,24.16,24.74,73335329
30-Oct-23,25.39,25.39,24.46,24.46,57797400
27-Oct-23,26.10,26.67,25.10,25.14,97594484
26-Oct-23,25.20,25.82,25.13,25.74,74635744
25-Oct-23,25.65,25.80,25.00,25.13,115074973
24-Oct-23,25.17,25.85,25.04,25.59,119634192
23-Oct-23,24.10,25.08,24.10,24.92,88442287
20-Oct-23,24.05,24.40,23.82,24.24,85040866
19-Oct-23,23.80,24.45,23.66,24.21,131276845
18-Oct-23,24.65,24.67,23.77,23.81,109314279
17-Oct-23,25.02,25.13,24.66,24.72,83302282
16-Oct-23,25.41,25.44,24.91,25.26,110691570
13-Oct-23,25.45,25.45,24.85,25.26,109781197
11-Oct-23,25.50,25.53,25.03,25.53,120330356
10-Oct-23,25.01,25.44,24.88,25.44,119611685
09-Oct-23,24.15,24.95,23.91,24.95,103864485
06-Oct-23,23.93,24.42,23.50,24.41,124192549
05-Oct-23,24.09,24.34,23.90,24.08,52636039
04-Oct-23,23.82,24.36,23.75,24.10,69741655
03-Oct-23,24.21,24.39,23.56,23.69,73640996
02-Oct-23,24.43,24.58,24.22,24.34,110021331
29-Sep-23,24.64,24.86,24.40,24.57,113994782
28-Sep-23,23.65,24.37,23.65,24.15,102413952
27-Sep-23,23.97,24.40,23.64,23.89,83714131
26-Sep-23,24.35,24.50,23.84,23.96,145742344
25-Sep-23,24.85,24.97,24.42,24.64,83723469
22-Sep-23,24.82,25.46,24.73,24.92,101495260
21-Sep-23,25.10,25.14,24.64,24.69,136040355
20-Sep-23,25.23,25.75,25.14,25.18,182533325
19-Sep-23,24.94,25.37,24.94,25.11,120553874
18-Sep-23,25.19,25.61,24.58,25.03,98335439
15-Sep-23,26.18,26.34,25.14,25.20,227462001
14-Sep-23,25.77,26.27,25.60,26.18,84053965
13-Sep-23,25.46,26.20,25.41,25.71,95275715
12-Sep-23,25.12,25.65,25.05,25.46,47084780
11-Sep-23,25.02,25.30,24.86,25.17,63569618
08-Sep-23,24.76,25.01,24.73,24.94,53897351
06-Sep-23,25.42,25.45,24.74,24.82,95004768
05-Sep-23,25.21,25.40,24.92,25.28,118474544
04-Sep-23,25.21,25.60,24.99,25.34,65371703
01-Sep-23,24.86,25.44,24.84,25.21,88757469
31-Aug-23,25.63,25.63,24.51,24.74,114329624
30-Aug-23,26.06,26.20,25.51,25.67,64329030
29-Aug-23,26.02,26.13,25.51,25.88,90034941
28-Aug-23,25.61,25.90,25.49,25.88,60092878
25-Aug-23,26.24,26.32,25.52,25.64,84020921
24-Aug-23,26.33,26.40,26.00,26.31,105899718
23-Aug-23,26.35,26.70,26.21,26.40,96023296
22-Aug-23,26.05,26.49,26.00,26.37,62273097
21-Aug-23,26.58,26.73,25.77,26.04,111890815
18-Aug-23,25.73,26.53,25.59,26.53,100855678
17-Aug-23,26.26,26.52,25.74,25.76,111460219
16-Aug-23,26.63,26.80,26.15,26.22,94455011
15-Aug-23,26.63,26.87,26.44,26.64,107358527
14-Aug-23,26.76,26.87,26.43,26.63,61843303
11-Aug-23,26.51,26.72,26.27,26.67,150729430
10-Aug-23,27.19,27.23,26.51,26.51,111421499
09-Aug-23,26.63,27.25,26.63,27.05,133592539
08-Aug-23,26.71,27.29,26.62,26.83,81040460
07-Aug-23,27.69,27.73,27.06,27.25,117442379
04-Aug-23,27.31,27.72,27.31,27.58,151521761
03-Aug-23,27.14,27.78,27.13,27.48,168943434
02-Aug-23,26.64,27.28,26.58,27.03,122858583
01-Aug-23,26.45,26.82,26.04,26.66,126115032
31-Jul-23,26.93,27.08,26.32,26.41,83039398
28-Jul-23,27.11,27.35,26.45,26.70,168868994
27-Jul-23,26.42,26.67,26.10,26.14,128732964
26-Jul-23,26.29,26.54,26.18,26.40,51443891
25-Jul-23,27.02,27.08,26.28,26.43,88103952
24-Jul-23,26.48,26.95,26.37,26.74,80387996
21-Jul-23,25.81,26.52,25.65,26.46,236199254
20-Jul-23,25.79,25.85,25.20,25.73,148563475
19-Jul-23,26.32,26.39,25.58,25.72,122311788
18-Jul-23,26.38,26.66,26.05,26.30,134855188
17-Jul-23,26.50,26.56,26.05,26.38,115351872
14-Jul-23,27.46,27.46,26.52,26.69,123516976
13-Jul-23,27.35,27.70,27.25,27.37,59310373
12-Jul-23,27.59,27.80,27.19,27.38,92115848
11-Jul-23,27.32,27.61,26.74,27.38,117811337
10-Jul-23,27.50,27.56,27.15,27.43,68998912
07-Jul-23,27.48,27.83,27.12,27.51,72572361
06-Jul-23,27.60,27.62,27.18,27.20,108063587
05-Jul-23,27.44,28.19,27.14,27.74,147981145
04-Jul-23,27.65,27.88,27.33,27.50,73733776
03-Jul-23,27.82,28.01,27.45,27.89,187763629
30-Jun-23,28.00,28.25,27.51,27.67,159588543
29-Jun-23,27.66,27.93,27.41,27.72,81958492
28-Jun-23,27.91,28.32,27.57,27.66,115729288
27-Jun-23,28.57,28.78,27.31,27.80,154805592
26-Jun-23,28.41,28.49,27.85,28.34,142319933
23-Jun-23,26.90,28.40,26.71,28.24,243206980
22-Jun-23,27.01,27.20,26.60,26.89,107435644
21-Jun-23,26.72,27.46,26.43,27.41,207516730
20-Jun-23,26.47,26.82,26.38,26.74,108508933
19-Jun-23,26.50,26.74,26.41,26.50,49775374
16-Jun-23,26.70,26.78,26.32,26.47,151735622
15-Jun-23,27.01,27.13,26.47,26.87,116022328
14-Jun-23,26.87,27.15,26.54,27.06,152441361
13-Jun-23,27.46,27.46,26.57,26.72,122389206
12-Jun-23,27.25,27.46,26.83,27.23,209045695
09-Jun-23,27.15,27.66,26.78,27.03,190018849
07-Jun-23,26.52,27.74,26.52,27.08,222275114
06-Jun-23,25.95,26.91,25.81,26.57,202963278
05-Jun-23,26.44,26.44,25.77,25.99,281730295
02-Jun-23,26.76,27.10,25.92,26.13,231905580
01-Jun-23,26.58,26.72,26.26,26.48,255715075
31-May-23,26.78,26.78,26.35,26.53,92491090
30-May-23,26.92,27.14,26.53,26.75,98759462
29-May-23,27.03,27.03,26.58,26.79,47765273
26-May-23,27.09,27.22,26.56,26.92,113834071
25-May-23,26.56,27.20,26.48,26.79,232404580

*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