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
29/10/2025	0,51%	0,14	27,78	27,81	27,71	28,01	62M	13.785
28/10/2025	-0,97%	-0,27	27,64	27,86	27,60	27,93	60M	9.124
27/10/2025	0,79%	0,22	27,91	28,07	27,69	28,28	75M	10.748
24/10/2025	0,22%	0,06	27,69	27,71	27,60	28,06	72M	9.851
23/10/2025	0,33%	0,09	27,63	27,85	27,35	28,00	73M	10.556
22/10/2025	0,25%	0,07	27,54	27,46	27,15	27,63	57M	7.901
21/10/2025	-0,07%	-0,02	27,47	27,54	27,40	27,68	55M	6.905

20/10/2025	0,84%	0,23	27,49	27,30	27,15	27,68	71M	9.956
17/10/2025	0,59%	0,16	27,26	26,92	26,82	27,26	57M	9.065
16/10/2025	-0,84%	-0,23	27,10	27,02	26,92	27,40	83M	12.082
15/10/2025	1,07%	0,29	27,33	26,52	26,42	27,33	134M	14.777
14/10/2025	-0,41%	-0,11	27,04	27,08	26,89	27,12	45M	7.092
13/10/2025	0,18%	0,05	27,15	27,19	26,94	27,53	100M	12.632
10/10/2025	-0,99%	-0,27	27,10	27,46	26,67	27,55	157M	20.061
09/10/2025	-0,58%	-0,16	27,37	27,52	27,23	27,76	119M	13.104
08/10/2025	-0,04%	-0,01	27,53	27,59	27,26	27,65	77M	14.535
07/10/2025	-1,36%	-0,38	27,54	27,73	27,18	27,73	111M	16.292
06/10/2025	-1,83%	-0,52	27,92	28,44	27,75	28,55	87M	12.810
03/10/2025	0,49%	0,14	28,44	28,22	28,04	28,49	157M	12.438
02/10/2025	-1,91%	-0,55	28,30	28,88	28,23	28,93	108M	17.005
01/10/2025	-0,79%	-0,23	28,85	29,13	28,85	29,32	99M	15.623
30/09/2025	0,45%	0,13	29,08	29,09	28,94	29,35	153M	17.344
29/09/2025	0,17%	0,05	28,95	29,31	28,89	29,36	49M	8.555
26/09/2025	0,70%	0,20	28,90	28,87	28,80	29,11	83M	11.613
25/09/2025	-0,31%	-0,09	28,70	28,70	28,45	28,80	118M	18.493
24/09/2025	-1,34%	-0,39	28,79	29,34	28,61	29,47	184M	14.901
23/09/2025	1,46%	0,42	29,18	28,76	28,58	29,32	192M	13.158
22/09/2025	-0,55%	-0,16	28,76	28,64	28,22	28,77	71M	9.958
19/09/2025	-0,24%	-0,07	28,92	28,96	28,81	29,13	72M	5.941
18/09/2025	-0,28%	-0,08	28,99	29,05	28,97	29,21	44M	6.406
17/09/2025	1,22%	0,35	29,07	28,65	28,52	29,38	92M	12.776
16/09/2025	1,02%	0,29	28,72	28,65	28,52	28,97	72M	12.009
15/09/2025	0,11%	0,03	28,43	28,66	28,24	28,80	61M	9.272
12/09/2025	-0,84%	-0,24	28,40	28,48	28,27	28,55	55M	10.762
11/09/2025	2,10%	0,59	28,64	28,20	28,17	28,80	100M	14.956
10/09/2025	1,48%	0,41	28,05	27,75	27,64	28,19	98M	14.542
09/09/2025	-0,36%	-0,10	27,64	27,62	27,47	27,91	103M	12.954
08/09/2025	-1,42%	-0,40	27,74	28,14	27,71	28,28	102M	12.888
05/09/2025	1,63%	0,45	28,14	27,95	27,94	28,54	120M	20.193
04/09/2025	1,54%	0,42	27,69	27,34	27,07	27,69	55M	10.664
03/09/2025	-0,62%	-0,17	27,27	27,39	27,19	27,58	73M	12.590
02/09/2025	-1,15%	-0,32	27,44	27,38	27,32	27,76	93M	15.187
01/09/2025	-0,32%	-0,09	27,76	27,29	27,22	27,96	100M	16.463
29/08/2025	0,18%	0,05	27,85	27,90	27,81	28,08	86M	16.405
28/08/2025	3,27%	0,88	27,80	27,12	27,12	28,28	156M	21.201
27/08/2025	1,70%	0,45	26,92	26,62	26,35	27,06	87M	14.812
26/08/2025	-1,12%	-0,30	26,47	26,76	26,36	26,83	70M	13.856
25/08/2025	-0,22%	-0,06	26,77	27,00	26,50	27,10	68M	12.426
22/08/2025	2,33%	0,61	26,83	26,36	26,16	26,90	119M	14.762
21/08/2025	-0,49%	-0,13	26,22	26,37	26,02	26,39	89M	17.364
20/08/2025	0,92%	0,24	26,35	25,98	25,80	26,46	74M	15.063
19/08/2025	-2,36%	-0,63	26,11	26,51	25,92	26,51	56M	10.457
18/08/2025	0,49%	0,13	26,74	26,61	26,55	26,94	54M	11.021
15/08/2025	0,38%	0,10	26,61	26,51	26,30	26,65	76M	15.094
14/08/2025	-0,04%	-0,01	26,51	26,42	26,18	26,78	52M	11.342
13/08/2025	-0,79%	-0,21	26,52	26,73	26,37	26,87	114M	16.145
12/08/2025	2,41%	0,63	26,73	26,18	26,18	26,78	80M	12.468
11/08/2025	0,62%	0,16	26,10	25,94	25,88	26,25	72M	13.679
08/08/2025	-0,61%	-0,16	25,94	26,11	25,78	26,20	111M	12.222
07/08/2025	1,05%	0,27	26,10	25,80	25,69	26,22	83M	12.773
06/08/2025	1,33%	0,34	25,83	25,65	25,37	25,83	67M	12.940
05/08/2025	0,79%	0,20	25,49	25,32	24,97	25,55	75M	12.218
04/08/2025	-1,40%	-0,36	25,29	25,90	25,20	26,02	108M	14.714
01/08/2025	1,38%	0,35	25,65	25,80	25,38	25,96	116M	15.942
31/07/2025	-0,59%	-0,15	25,30	25,22	25,02	25,56	115M	16.098
30/07/2025	0,83%	0,21	25,45	24,90	24,90	25,81	85M	19.047
29/07/2025	1,61%	0,40	25,24	24,98	24,76	25,30	70M	10.895
28/07/2025	-1,62%	-0,41	24,84	25,11	24,73	25,52	107M	16.925
25/07/2025	-0,39%	-0,10	25,25	25,49	25,07	25,63	115M	15.276
24/07/2025	-1,55%	-0,40	25,35	25,56	25,35	25,60	56M	9.173
23/07/2025	2,63%	0,66	25,75	25,02	24,84	25,77	97M	15.985
22/07/2025	-1,03%	-0,26	25,09	25,40	24,95	25,53	81M	16.642
21/07/2025	0,44%	0,11	25,35	25,24	25,23	25,44	72M	13.891
18/07/2025	-3,18%	-0,83	25,24	25,63	25,15	25,92	97M	15.081
17/07/2025	0,50%	0,13	26,07	25,86	25,69	26,14	79M	16.964
16/07/2025	0,12%	0,03	25,94	25,97	25,77	26,32	148M	22.872
15/07/2025	0,15%	0,04	25,91	25,88	25,40	26,13	190M	18.702
14/07/2025	-0,12%	-0,03	25,87	25,76	25,62	26,05	65M	12.131
11/07/2025	-1,33%	-0,35	25,90	26,09	25,86	26,31	65M	11.704
10/07/2025	-1,43%	-0,38	26,25	26,35	25,93	26,45	60M	11.129
09/07/2025	-1,30%	-0,35	26,63	26,98	26,63	27,06	84M	13.663
08/07/2025	0,26%	0,07	26,98	26,80	26,80	27,16	62M	14.330
07/07/2025	-0,96%	-0,26	26,91	27,30	26,86	27,52	49M	11.566
04/07/2025	0,82%	0,22	27,17	27,00	26,79	27,37	37M	8.081
03/07/2025	0,97%	0,26	26,95	26,73	26,53	27,22	63M	11.758
02/07/2025	-1,77%	-0,48	26,69	27,17	26,51	27,21	90M	17.268
01/07/2025	0,48%	0,13	27,17	27,33	27,02	27,62	78M	11.823
27/06/2025	-0,37%	-0,10	27,04	26,87	26,87	27,41	81M	14.992
26/06/2025	2,15%	0,57	27,14	26,75	26,68	27,57	99M	19.605
25/06/2025	-1,96%	-0,53	26,57	27,05	26,57	27,19	97M	13.056
24/06/2025	3,83%	1,00	27,10	26,00	26,00	27,41	124M	20.787
23/06/2025	0,97%	0,25	26,10	25,86	25,55	26,10	62M	15.107
20/06/2025	-1,86%	-0,49	25,85	26,15	25,85	26,23	98M	18.012
18/06/2025	0,42%	0,11	26,34	26,22	26,10	26,50	131M	24.479
17/06/2025	1,08%	0,28	26,23	26,06	25,79	26,33	105M	19.733
16/06/2025	0,97%	0,25	25,95	26,09	25,78	26,13	170M	25.164
13/06/2025	-1,80%	-0,47	25,70	26,16	25,66	26,18	90M	19.100
12/06/2025	0,93%	0,24	26,17	25,89	25,65	26,23	64M	13.111
11/06/2025	-0,58%	-0,15	25,93	25,97	25,60	26,07	64M	14.187
10/06/2025	1,12%	0,29	26,08	26,22	25,99	26,35	108M	18.159
09/06/2025	-1,79%	-0,47	25,79	26,12	25,73	26,30	68M	12.669
06/06/2025	0,04%	0,01	26,26	26,13	25,96	26,38	66M	12.812
05/06/2025	-1,06%	-0,28	26,25	26,83	26,06	26,83	124M	18.836
04/06/2025	-1,01%	-0,27	26,53	26,89	26,40	26,89	83M	12.949
03/06/2025	0,56%	0,15	26,80	26,63	26,40	26,88	133M	19.656
02/06/2025	-0,86%	-0,23	26,65	27,03	26,51	27,26	119M	15.795
30/05/2025	-1,07%	-0,29	26,88	27,39	26,77	27,39	76M	13.377
29/05/2025	1,00%	0,27	27,17	26,75	26,75	27,25	79M	14.160
28/05/2025	0,22%	0,06	26,90	26,85	26,56	27,07	93M	14.475
27/05/2025	2,91%	0,76	26,84	26,30	26,09	27,02	117M	16.666
26/05/2025	0,69%	0,18	26,08	25,77	25,77	26,22	62M	11.629
23/05/2025	0,19%	0,05	25,90	25,71	25,24	25,92	59M	12.725
22/05/2025	-0,35%	-0,09	25,85	26,21	25,69	26,21	77M	14.605
21/05/2025	-2,08%	-0,55	25,94	26,19	25,86	26,32	108M	14.784
20/05/2025	0,61%	0,16	26,49	26,47	25,91	26,59	57M	12.501
19/05/2025	0,88%	0,23	26,33	26,15	25,76	26,41	59M	12.691
16/05/2025	1,01%	0,26	26,10	25,61	25,55	26,10	79M	15.723
15/05/2025	0,66%	0,17	25,84	25,56	25,44	25,99	133M	18.838
14/05/2025	-0,96%	-0,25	25,67	26,02	25,44	26,13	86M	15.098
13/05/2025	2,37%	0,60	25,92	25,27	25,15	26,04	105M	18.696
12/05/2025	-1,36%	-0,35	25,32	25,82	25,20	25,89	80M	15.230
09/05/2025	-1,35%	-0,35	25,67	25,86	25,62	26,13	84M	15.934
08/05/2025	2,85%	0,72	26,02	26,34	25,75	26,34	135M	24.153
07/05/2025	-1,48%	-0,38	25,30	25,85	25,15	25,85	83M	12.653
06/05/2025	-0,16%	-0,04	25,68	25,75	25,48	26,02	105M	14.706
05/05/2025	-1,00%	-0,26	25,72	25,85	25,62	26,23	102M	13.386
02/05/2025	0,93%	0,24	25,98	26,32	25,83	26,35	176M	18.100
30/04/2025	1,10%	0,28	25,74	25,26	25,20	25,93	149M	16.804
29/04/2025	1,23%	0,31	25,46	25,20	25,20	25,77	120M	16.377
28/04/2025	-1,37%	-0,35	25,15	25,75	25,07	25,82	159M	22.486
25/04/2025	1,39%	0,35	25,50	25,50	24,68	25,64	261M	30.201
24/04/2025	2,69%	0,66	25,15	24,62	24,62	25,42	139M	24.891
23/04/2025	0,82%	0,20	24,49	24,56	24,40	24,97	99M	17.296
22/04/2025	-	-	24,29	23,95	23,95	24,55	39M	8.421

Date,Open,High,Low,Close,Volume
29-Oct-25,27.81,28.01,27.71,27.78,62072928
28-Oct-25,27.86,27.93,27.60,27.64,59794779
27-Oct-25,28.07,28.28,27.69,27.91,75058498
24-Oct-25,27.71,28.06,27.60,27.69,71705867
23-Oct-25,27.85,28.00,27.35,27.63,73268790
22-Oct-25,27.46,27.63,27.15,27.54,57295089
21-Oct-25,27.54,27.68,27.40,27.47,54763092
20-Oct-25,27.30,27.68,27.15,27.49,70509813
17-Oct-25,26.92,27.26,26.82,27.26,56612842
16-Oct-25,27.02,27.40,26.92,27.10,82587449
15-Oct-25,26.52,27.33,26.42,27.33,134474399
14-Oct-25,27.08,27.12,26.89,27.04,44779428
13-Oct-25,27.19,27.53,26.94,27.15,100425640
10-Oct-25,27.46,27.55,26.67,27.10,156947840
09-Oct-25,27.52,27.76,27.23,27.37,118932849
08-Oct-25,27.59,27.65,27.26,27.53,76513519
07-Oct-25,27.73,27.73,27.18,27.54,110529875
06-Oct-25,28.44,28.55,27.75,27.92,86925203
03-Oct-25,28.22,28.49,28.04,28.44,157133597
02-Oct-25,28.88,28.93,28.23,28.30,107810372
01-Oct-25,29.13,29.32,28.85,28.85,99035258
30-Sep-25,29.09,29.35,28.94,29.08,152827145
29-Sep-25,29.31,29.36,28.89,28.95,48996492
26-Sep-25,28.87,29.11,28.80,28.90,83031874
25-Sep-25,28.70,28.80,28.45,28.70,118056622
24-Sep-25,29.34,29.47,28.61,28.79,184313573
23-Sep-25,28.76,29.32,28.58,29.18,192101913
22-Sep-25,28.64,28.77,28.22,28.76,70886224
19-Sep-25,28.96,29.13,28.81,28.92,71757025
18-Sep-25,29.05,29.21,28.97,28.99,43551120
17-Sep-25,28.65,29.38,28.52,29.07,92270888
16-Sep-25,28.65,28.97,28.52,28.72,72190800
15-Sep-25,28.66,28.80,28.24,28.43,60834930
12-Sep-25,28.48,28.55,28.27,28.40,54651918
11-Sep-25,28.20,28.80,28.17,28.64,99698875
10-Sep-25,27.75,28.19,27.64,28.05,97603104
09-Sep-25,27.62,27.91,27.47,27.64,103368640
08-Sep-25,28.14,28.28,27.71,27.74,101841624
05-Sep-25,27.95,28.54,27.94,28.14,120023048
04-Sep-25,27.34,27.69,27.07,27.69,54782722
03-Sep-25,27.39,27.58,27.19,27.27,73457356
02-Sep-25,27.38,27.76,27.32,27.44,92603419
01-Sep-25,27.29,27.96,27.22,27.76,100320051
29-Aug-25,27.90,28.08,27.81,27.85,86158981
28-Aug-25,27.12,28.28,27.12,27.80,156008789
27-Aug-25,26.62,27.06,26.35,26.92,86717387
26-Aug-25,26.76,26.83,26.36,26.47,69713629
25-Aug-25,27.00,27.10,26.50,26.77,68360545
22-Aug-25,26.36,26.90,26.16,26.83,118571484
21-Aug-25,26.37,26.39,26.02,26.22,88819605
20-Aug-25,25.98,26.46,25.80,26.35,74264983
19-Aug-25,26.51,26.51,25.92,26.11,56187963
18-Aug-25,26.61,26.94,26.55,26.74,53690919
15-Aug-25,26.51,26.65,26.30,26.61,76195348
14-Aug-25,26.42,26.78,26.18,26.51,51580600
13-Aug-25,26.73,26.87,26.37,26.52,113955375
12-Aug-25,26.18,26.78,26.18,26.73,80242672
11-Aug-25,25.94,26.25,25.88,26.10,71885552
08-Aug-25,26.11,26.20,25.78,25.94,110846142
07-Aug-25,25.80,26.22,25.69,26.10,82876916
06-Aug-25,25.65,25.83,25.37,25.83,66605003
05-Aug-25,25.32,25.55,24.97,25.49,75209738
04-Aug-25,25.90,26.02,25.20,25.29,107698827
01-Aug-25,25.80,25.96,25.38,25.65,115723868
31-Jul-25,25.22,25.56,25.02,25.30,115277265
30-Jul-25,24.90,25.81,24.90,25.45,85190975
29-Jul-25,24.98,25.30,24.76,25.24,69951112
28-Jul-25,25.11,25.52,24.73,24.84,106908016
25-Jul-25,25.49,25.63,25.07,25.25,114735578
24-Jul-25,25.56,25.60,25.35,25.35,55825572
23-Jul-25,25.02,25.77,24.84,25.75,97390122
22-Jul-25,25.40,25.53,24.95,25.09,80613315
21-Jul-25,25.24,25.44,25.23,25.35,72304674
18-Jul-25,25.63,25.92,25.15,25.24,97126831
17-Jul-25,25.86,26.14,25.69,26.07,78574009
16-Jul-25,25.97,26.32,25.77,25.94,147949939
15-Jul-25,25.88,26.13,25.40,25.91,189891835
14-Jul-25,25.76,26.05,25.62,25.87,65356673
11-Jul-25,26.09,26.31,25.86,25.90,65050823
10-Jul-25,26.35,26.45,25.93,26.25,59874677
09-Jul-25,26.98,27.06,26.63,26.63,84354786
08-Jul-25,26.80,27.16,26.80,26.98,62154201
07-Jul-25,27.30,27.52,26.86,26.91,48698347
04-Jul-25,27.00,27.37,26.79,27.17,36847465
03-Jul-25,26.73,27.22,26.53,26.95,62987000
02-Jul-25,27.17,27.21,26.51,26.69,89507274
01-Jul-25,27.33,27.62,27.02,27.17,77731570
27-Jun-25,26.87,27.41,26.87,27.04,80891091
26-Jun-25,26.75,27.57,26.68,27.14,98910025
25-Jun-25,27.05,27.19,26.57,26.57,96701853
24-Jun-25,26.00,27.41,26.00,27.10,124213232
23-Jun-25,25.86,26.10,25.55,26.10,62423626
20-Jun-25,26.15,26.23,25.85,25.85,98068565
18-Jun-25,26.22,26.50,26.10,26.34,131235009
17-Jun-25,26.06,26.33,25.79,26.23,105332386
16-Jun-25,26.09,26.13,25.78,25.95,169654068
13-Jun-25,26.16,26.18,25.66,25.70,89900214
12-Jun-25,25.89,26.23,25.65,26.17,64491502
11-Jun-25,25.97,26.07,25.60,25.93,64196062
10-Jun-25,26.22,26.35,25.99,26.08,108344182
09-Jun-25,26.12,26.30,25.73,25.79,67818336
06-Jun-25,26.13,26.38,25.96,26.26,65562132
05-Jun-25,26.83,26.83,26.06,26.25,124174572
04-Jun-25,26.89,26.89,26.40,26.53,82648042
03-Jun-25,26.63,26.88,26.40,26.80,133316080
02-Jun-25,27.03,27.26,26.51,26.65,119069182
30-May-25,27.39,27.39,26.77,26.88,75784711
29-May-25,26.75,27.25,26.75,27.17,79343086
28-May-25,26.85,27.07,26.56,26.90,93330220
27-May-25,26.30,27.02,26.09,26.84,116950459
26-May-25,25.77,26.22,25.77,26.08,62251858
23-May-25,25.71,25.92,25.24,25.90,59090936
22-May-25,26.21,26.21,25.69,25.85,76890326
21-May-25,26.19,26.32,25.86,25.94,108081179
20-May-25,26.47,26.59,25.91,26.49,57192989
19-May-25,26.15,26.41,25.76,26.33,59490805
16-May-25,25.61,26.10,25.55,26.10,78789748
15-May-25,25.56,25.99,25.44,25.84,133272585
14-May-25,26.02,26.13,25.44,25.67,86103004
13-May-25,25.27,26.04,25.15,25.92,105086746
12-May-25,25.82,25.89,25.20,25.32,80479869
09-May-25,25.86,26.13,25.62,25.67,84345560
08-May-25,26.34,26.34,25.75,26.02,135402129
07-May-25,25.85,25.85,25.15,25.30,82542940
06-May-25,25.75,26.02,25.48,25.68,105076514
05-May-25,25.85,26.23,25.62,25.72,101902292
02-May-25,26.32,26.35,25.83,25.98,176145200
30-Apr-25,25.26,25.93,25.20,25.74,149439507
29-Apr-25,25.20,25.77,25.20,25.46,119555336
28-Apr-25,25.75,25.82,25.07,25.15,158784594
25-Apr-25,25.50,25.64,24.68,25.50,260994381
24-Apr-25,24.62,25.42,24.62,25.15,139315408
23-Apr-25,24.56,24.97,24.40,24.49,99141786
22-Apr-25,23.95,24.55,23.95,24.29,38507895

*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