Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MULT3 - MULTIPLAN - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 26,83 | 26,25 | -1,06% | 26,06 | 26,83 | 26,30 | 26,18 | 26,30 | 18.836 | 12.417.457.200 |
| 4/6/2025 | 26,89 | 26,53 | -1,01% | 26,40 | 26,89 | 26,58 | 26,44 | 26,56 | 12.949 | 8.264.804.200 |
| 3/6/2025 | 26,63 | 26,80 | +0,56% | 26,40 | 26,88 | 26,78 | 26,78 | 26,82 | 19.656 | 13.331.608.000 |
| 2/6/2025 | 27,03 | 26,65 | -0,86% | 26,51 | 27,26 | 26,71 | 26,62 | 26,67 | 15.795 | 11.906.918.200 |
| 30/5/2025 | 27,39 | 26,88 | -1,07% | 26,77 | 27,39 | 26,92 | 26,88 | 26,95 | 13.377 | 7.578.471.100 |
| 29/5/2025 | 26,75 | 27,17 | +1,00% | 26,75 | 27,25 | 27,05 | 27,13 | 27,18 | 14.160 | 7.934.308.600 |
| 28/5/2025 | 26,85 | 26,90 | +0,22% | 26,56 | 27,07 | 26,85 | 26,89 | 26,90 | 14.475 | 9.333.022.000 |
| 27/5/2025 | 26,30 | 26,84 | +2,91% | 26,09 | 27,02 | 26,81 | 26,83 | 26,84 | 16.666 | 11.695.045.900 |
| 26/5/2025 | 25,77 | 26,08 | +0,69% | 25,77 | 26,22 | 26,08 | 26,08 | 26,14 | 11.629 | 6.225.185.800 |
| 23/5/2025 | 25,71 | 25,90 | +0,19% | 25,24 | 25,92 | 25,71 | 25,84 | 25,92 | 12.725 | 5.909.093.600 |
| 22/5/2025 | 26,21 | 25,85 | -0,35% | 25,69 | 26,21 | 25,89 | 25,79 | 25,87 | 14.605 | 7.689.032.600 |
| 21/5/2025 | 26,19 | 25,94 | -2,08% | 25,86 | 26,32 | 25,98 | 25,92 | 25,98 | 14.784 | 10.808.117.900 |
| 20/5/2025 | 26,47 | 26,49 | +0,61% | 25,91 | 26,59 | 26,20 | 26,46 | 26,50 | 12.501 | 5.719.298.900 |
| 19/5/2025 | 26,15 | 26,33 | +0,88% | 25,76 | 26,41 | 26,19 | 26,33 | 26,34 | 12.691 | 5.949.080.500 |
| 16/5/2025 | 25,61 | 26,10 | +1,01% | 25,55 | 26,10 | 25,87 | 25,98 | 26,10 | 15.723 | 7.878.974.800 |
| 15/5/2025 | 25,56 | 25,84 | +0,66% | 25,44 | 25,99 | 25,68 | 25,75 | 25,85 | 18.838 | 13.327.258.500 |
| 14/5/2025 | 26,02 | 25,67 | -0,96% | 25,44 | 26,13 | 25,66 | 25,60 | 25,69 | 15.098 | 8.610.300.400 |
| 13/5/2025 | 25,27 | 25,92 | +2,37% | 25,15 | 26,04 | 25,83 | 25,86 | 25,93 | 18.696 | 10.508.674.600 |
| 12/5/2025 | 25,82 | 25,32 | -1,36% | 25,20 | 25,89 | 25,30 | 25,21 | 25,33 | 15.230 | 8.047.986.900 |
| 9/5/2025 | 25,86 | 25,67 | -1,35% | 25,62 | 26,13 | 25,76 | 25,66 | 25,77 | 15.934 | 8.434.556.000 |
| 8/5/2025 | 26,34 | 26,02 | +2,85% | 25,75 | 26,34 | 26,15 | 26,02 | 26,16 | 24.153 | 13.540.212.900 |
| 7/5/2025 | 25,85 | 25,30 | -1,48% | 25,15 | 25,85 | 25,33 | 25,30 | 25,40 | 12.653 | 8.254.294.000 |
| 6/5/2025 | 25,75 | 25,68 | -0,16% | 25,48 | 26,02 | 25,71 | 25,59 | 25,68 | 14.706 | 10.507.651.400 |
| 5/5/2025 | 25,85 | 25,72 | -1,00% | 25,62 | 26,23 | 25,80 | 25,65 | 25,72 | 13.386 | 10.190.229.200 |
| 2/5/2025 | 26,32 | 25,98 | +2,04% | 25,83 | 26,35 | 26,01 | 25,97 | 25,99 | 18.100 | 17.614.520.000 |
| 29/4/2025 | 25,20 | 25,46 | +1,23% | 25,20 | 25,77 | 25,60 | 25,46 | 25,49 | 16.377 | 11.955.533.600 |
| 28/4/2025 | 25,75 | 25,15 | -1,37% | 25,07 | 25,82 | 25,32 | 25,15 | 25,20 | 22.486 | 15.878.459.400 |
| 25/4/2025 | 25,50 | 25,50 | +1,39% | 24,68 | 25,64 | 25,18 | 25,47 | 25,50 | 30.201 | 26.099.438.100 |
| 24/4/2025 | 24,62 | 25,15 | +2,69% | 24,62 | 25,42 | 25,15 | 25,15 | 25,20 | 24.891 | 13.931.540.800 |
| 23/4/2025 | 24,56 | 24,49 | +0,82% | 24,40 | 24,97 | 24,73 | 24,48 | 24,56 | 17.296 | 9.914.178.600 |
| 22/4/2025 | 23,95 | 24,29 | +0,62% | 23,95 | 24,55 | 24,35 | 24,29 | 24,40 | 8.421 | 3.850.789.500 |
| 17/4/2025 | 23,89 | 24,14 | +0,08% | 23,88 | 24,44 | 24,21 | 24,12 | 24,15 | 17.451 | 12.257.574.300 |
| 16/4/2025 | 23,81 | 24,12 | +0,21% | 23,81 | 24,50 | 24,23 | 24,11 | 24,12 | 26.351 | 12.632.152.600 |
| 15/4/2025 | 24,08 | 24,07 | -0,54% | 23,80 | 24,27 | 23,99 | 24,04 | 24,12 | 14.526 | 6.451.837.500 |
| 14/4/2025 | 24,07 | 24,20 | +1,68% | 23,97 | 24,45 | 24,25 | 24,20 | 24,38 | 21.765 | 11.975.907.300 |
| 11/4/2025 | 23,66 | 23,80 | +1,36% | 23,24 | 23,96 | 23,66 | 23,80 | 23,91 | 22.549 | 12.372.462.000 |
| 10/4/2025 | 23,34 | 23,48 | -0,63% | 23,03 | 23,70 | 23,35 | 23,48 | 23,49 | 21.434 | 10.295.979.700 |
| 9/4/2025 | 22,87 | 23,63 | +2,56% | 22,57 | 23,81 | 23,31 | 23,59 | 23,64 | 26.067 | 14.836.632.100 |
| 8/4/2025 | 22,70 | 23,04 | +1,54% | 22,70 | 23,61 | 23,16 | 23,00 | 23,04 | 35.864 | 23.580.043.600 |
| 7/4/2025 | 22,57 | 22,69 | -0,40% | 22,16 | 23,09 | 22,57 | 22,66 | 22,72 | 24.644 | 10.731.520.400 |