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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 23,02 | 22,78 | -3,27% | 22,69 | 23,15 | 22,85 | 22,78 | 22,80 | 15.942 | 6.699.657.800 |
| 3/4/2025 | 22,62 | 23,55 | +3,52% | 22,61 | 23,81 | 23,52 | 23,54 | 23,55 | 18.557 | 15.174.385.800 |
| 2/4/2025 | 22,73 | 22,75 | +0,53% | 22,49 | 22,90 | 22,72 | 22,69 | 22,75 | 11.089 | 5.463.739.900 |
| 1/4/2025 | 22,55 | 22,63 | +0,13% | 22,32 | 22,87 | 22,70 | 22,53 | 22,64 | 18.048 | 8.685.343.800 |
| 31/3/2025 | 22,59 | 22,60 | -0,70% | 22,45 | 22,88 | 22,61 | 22,59 | 22,60 | 10.701 | 5.300.731.200 |
| 28/3/2025 | 22,90 | 22,76 | -0,74% | 22,46 | 22,90 | 22,66 | 22,74 | 22,78 | 13.114 | 7.876.536.000 |
| 27/3/2025 | 23,12 | 22,93 | -0,78% | 22,79 | 23,26 | 22,92 | 22,86 | 22,93 | 14.143 | 16.877.360.600 |
| 26/3/2025 | 23,18 | 23,11 | +0,35% | 23,07 | 23,60 | 23,29 | 23,11 | 23,18 | 15.753 | 12.003.417.000 |
| 25/3/2025 | 23,32 | 23,03 | +0,04% | 23,01 | 23,55 | 23,27 | 23,02 | 23,20 | 17.297 | 7.509.172.700 |
| 24/3/2025 | 23,15 | 23,02 | -0,56% | 22,90 | 23,28 | 23,06 | 22,90 | 23,03 | 10.914 | 5.620.525.800 |
| 21/3/2025 | 23,10 | 23,15 | +0,17% | 22,97 | 23,31 | 23,11 | 23,15 | 23,16 | 12.204 | 6.540.233.200 |
| 20/3/2025 | 23,28 | 23,11 | -1,11% | 23,08 | 23,37 | 23,21 | 23,11 | 23,21 | 12.001 | 6.998.007.900 |
| 19/3/2025 | 23,27 | 23,37 | +0,39% | 23,21 | 23,74 | 23,47 | 23,35 | 23,48 | 20.949 | 15.020.140.800 |
| 18/3/2025 | 23,40 | 23,28 | -0,47% | 23,28 | 23,91 | 23,55 | 23,28 | 23,44 | 21.174 | 18.912.824.800 |
| 17/3/2025 | 22,96 | 23,39 | +2,10% | 22,75 | 23,76 | 23,29 | 23,38 | 23,42 | 26.215 | 18.041.287.000 |
| 14/3/2025 | 22,09 | 22,91 | +5,04% | 21,94 | 22,96 | 22,69 | 22,91 | 22,95 | 29.173 | 14.901.136.400 |
| 13/3/2025 | 21,52 | 21,81 | +1,49% | 21,29 | 22,01 | 21,72 | 21,81 | 21,84 | 14.526 | 9.218.609.700 |
| 12/3/2025 | 21,42 | 21,49 | +0,42% | 21,36 | 21,62 | 21,50 | 21,49 | 21,60 | 15.727 | 7.137.969.200 |
| 11/3/2025 | 21,52 | 21,40 | -0,33% | 21,21 | 21,52 | 21,35 | 21,38 | 21,41 | 18.478 | 8.723.173.500 |
| 10/3/2025 | 21,42 | 21,47 | -0,56% | 21,29 | 21,68 | 21,49 | 21,45 | 21,51 | 16.859 | 6.574.751.400 |
| 7/3/2025 | 21,00 | 21,59 | +1,84% | 20,86 | 21,73 | 21,39 | 21,58 | 21,63 | 19.001 | 11.655.898.400 |
| 6/3/2025 | 20,92 | 21,20 | +2,17% | 20,72 | 21,31 | 21,12 | 21,15 | 21,20 | 23.655 | 10.105.873.400 |
| 5/3/2025 | 20,96 | 20,75 | -0,95% | 20,52 | 21,07 | 20,75 | 20,74 | 20,76 | 17.386 | 12.090.544.100 |
| 28/2/2025 | 21,27 | 20,95 | -2,74% | 20,95 | 21,63 | 21,14 | 20,95 | 21,04 | 16.143 | 9.235.263.900 |
| 27/2/2025 | 21,45 | 21,54 | +0,42% | 21,34 | 21,67 | 21,53 | 21,49 | 21,56 | 19.192 | 8.869.351.300 |
| 26/2/2025 | 22,06 | 21,45 | -1,88% | 21,33 | 22,16 | 21,54 | 21,33 | 21,45 | 21.367 | 11.865.992.700 |
| 25/2/2025 | 21,73 | 21,86 | +0,51% | 21,62 | 22,07 | 21,86 | 21,82 | 21,86 | 17.307 | 8.194.284.000 |
| 24/2/2025 | 22,27 | 21,75 | -1,98% | 21,61 | 22,27 | 21,90 | 21,75 | 21,80 | 20.513 | 16.507.092.100 |
| 21/2/2025 | 22,52 | 22,19 | -1,29% | 22,05 | 22,53 | 22,23 | 22,16 | 22,26 | 12.715 | 10.693.906.000 |
| 20/2/2025 | 22,52 | 22,48 | -0,35% | 22,33 | 22,61 | 22,47 | 22,47 | 22,57 | 12.486 | 5.335.967.300 |
| 19/2/2025 | 22,81 | 22,56 | -1,78% | 22,43 | 22,83 | 22,59 | 22,51 | 22,57 | 13.337 | 8.961.935.000 |