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
11/06/2021	-3,05%	-0,81	25,75	26,55	25,30	26,55	174M	22.837
10/06/2021	0,53%	0,14	26,56	26,54	25,91	26,58	102M	14.935
09/06/2021	-2,80%	-0,76	26,42	27,33	26,15	27,36	164M	21.574
08/06/2021	-2,02%	-0,56	27,18	27,59	26,76	27,70	224M	30.785
07/06/2021	0,84%	0,23	27,74	27,51	27,45	28,41	241M	30.347
04/06/2021	4,80%	1,26	27,51	26,33	26,05	27,64	275M	31.465
02/06/2021	1,12%	0,29	26,25	26,01	26,00	26,59	141M	19.315
01/06/2021	1,17%	0,30	25,96	25,84	25,68	26,32	235M	28.869
31/05/2021	0,27%	0,07	25,66	25,70	25,25	25,92	114M	19.614
28/05/2021	0,83%	0,21	25,59	25,20	24,78	25,69	140M	17.146
27/05/2021	0,63%	0,16	25,38	25,24	24,89	25,38	76M	8.892

26/05/2021	0,96%	0,24	25,22	25,08	24,74	25,39	99M	13.498
25/05/2021	1,46%	0,36	24,98	24,68	24,59	25,13	82M	12.785
24/05/2021	0,41%	0,10	24,62	24,69	24,30	24,73	100M	16.586
21/05/2021	-2,35%	-0,59	24,52	25,09	24,38	25,09	66M	9.372
20/05/2021	2,20%	0,54	25,11	24,64	24,57	25,56	168M	24.237
19/05/2021	0,61%	0,15	24,57	24,12	24,05	25,07	104M	18.615
18/05/2021	-0,73%	-0,18	24,42	24,61	24,33	25,26	122M	16.538
17/05/2021	1,61%	0,39	24,60	24,12	23,95	24,83	86M	12.817
14/05/2021	2,15%	0,51	24,21	23,97	23,87	24,60	122M	19.535
13/05/2021	1,85%	0,43	23,70	23,35	23,35	24,13	127M	18.419
12/05/2021	-6,28%	-1,56	23,27	24,83	23,20	24,88	231M	27.803
11/05/2021	-0,84%	-0,21	24,83	24,70	24,16	24,83	173M	22.256
10/05/2021	0,89%	0,22	25,04	24,85	24,49	25,31	167M	24.974
07/05/2021	4,24%	1,01	24,82	24,00	23,99	25,18	200M	21.744
06/05/2021	0,59%	0,14	23,81	23,77	23,61	24,19	112M	18.828
05/05/2021	0,08%	0,02	23,67	23,91	23,57	24,12	129M	17.899
04/05/2021	-1,46%	-0,35	23,65	24,13	23,56	24,20	85M	16.060
03/05/2021	4,21%	0,97	24,00	23,03	22,90	24,34	174M	26.334
30/04/2021	-1,71%	-0,40	23,03	23,30	22,86	23,51	201M	33.189
29/04/2021	-2,17%	-0,52	23,43	23,75	22,75	23,76	199M	32.903
28/04/2021	1,35%	0,32	23,95	23,70	23,29	23,99	127M	21.643
27/04/2021	-1,54%	-0,37	23,63	23,98	23,55	24,24	71M	10.911
26/04/2021	1,82%	0,43	24,00	23,60	23,44	24,55	122M	16.889
23/04/2021	2,03%	0,47	23,57	23,27	23,10	23,79	86M	14.316
22/04/2021	-3,47%	-0,83	23,10	24,11	23,07	24,15	129M	18.516
20/04/2021	0,04%	0,01	23,93	23,77	23,51	24,09	87M	16.062
19/04/2021	0,29%	0,07	23,92	23,94	23,63	24,59	191M	26.849
16/04/2021	0,55%	0,13	23,85	23,58	23,51	24,01	93M	13.890
15/04/2021	1,89%	0,44	23,72	23,30	23,21	23,84	81M	11.418
14/04/2021	-2,18%	-0,52	23,28	23,86	23,12	24,15	93M	12.708
13/04/2021	1,15%	0,27	23,80	23,53	23,14	23,90	129M	17.496
12/04/2021	-0,72%	-0,17	23,53	23,95	23,29	24,00	88M	17.996
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	-	-	23,50	22,09	21,95	23,56	213M	33.006

Date,Open,High,Low,Close,Volume
11-Jun-21,26.55,26.55,25.30,25.75,173523140
10-Jun-21,26.54,26.58,25.91,26.56,101986121
09-Jun-21,27.33,27.36,26.15,26.42,164317602
08-Jun-21,27.59,27.70,26.76,27.18,224441036
07-Jun-21,27.51,28.41,27.45,27.74,241186225
04-Jun-21,26.33,27.64,26.05,27.51,275473179
02-Jun-21,26.01,26.59,26.00,26.25,140710718
01-Jun-21,25.84,26.32,25.68,25.96,235085006
31-May-21,25.70,25.92,25.25,25.66,114291033
28-May-21,25.20,25.69,24.78,25.59,140478993
27-May-21,25.24,25.38,24.89,25.38,76368383
26-May-21,25.08,25.39,24.74,25.22,98872920
25-May-21,24.68,25.13,24.59,24.98,82025717
24-May-21,24.69,24.73,24.30,24.62,100382647
21-May-21,25.09,25.09,24.38,24.52,65555222
20-May-21,24.64,25.56,24.57,25.11,167718715
19-May-21,24.12,25.07,24.05,24.57,103819672
18-May-21,24.61,25.26,24.33,24.42,121975652
17-May-21,24.12,24.83,23.95,24.60,86373488
14-May-21,23.97,24.60,23.87,24.21,121726129
13-May-21,23.35,24.13,23.35,23.70,127176145
12-May-21,24.83,24.88,23.20,23.27,230576554
11-May-21,24.70,24.83,24.16,24.83,172945858
10-May-21,24.85,25.31,24.49,25.04,167251157
07-May-21,24.00,25.18,23.99,24.82,200481497
06-May-21,23.77,24.19,23.61,23.81,111955341
05-May-21,23.91,24.12,23.57,23.67,128600641
04-May-21,24.13,24.20,23.56,23.65,84986326
03-May-21,23.03,24.34,22.90,24.00,174334541
30-Apr-21,23.30,23.51,22.86,23.03,201445443
29-Apr-21,23.75,23.76,22.75,23.43,199496803
28-Apr-21,23.70,23.99,23.29,23.95,126548257
27-Apr-21,23.98,24.24,23.55,23.63,71019311
26-Apr-21,23.60,24.55,23.44,24.00,121776913
23-Apr-21,23.27,23.79,23.10,23.57,86117378
22-Apr-21,24.11,24.15,23.07,23.10,128725131
20-Apr-21,23.77,24.09,23.51,23.93,87227640
19-Apr-21,23.94,24.59,23.63,23.92,191115860
16-Apr-21,23.58,24.01,23.51,23.85,92902608
15-Apr-21,23.30,23.84,23.21,23.72,81331079
14-Apr-21,23.86,24.15,23.12,23.28,92558962
13-Apr-21,23.53,23.90,23.14,23.80,129014800
12-Apr-21,23.95,24.00,23.29,23.53,87564755
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

*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...