Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 30,36 | 30,18 | -0,56% | 29,89 | 30,49 | 30,20 | 30,04 | 30,18 | 19.573 | 11.351.834.200 |
| 3/9/2026 | 30,23 | 30,35 | +3,13% | 30,02 | 30,91 | 30,35 | 30,34 | 30,35 | 27.983 | 24.438.386.500 |
| 2/9/2026 | 28,50 | 29,43 | +3,81% | 28,46 | 29,74 | 29,39 | 29,42 | 29,45 | 27.028 | 21.063.994.800 |
| 1/9/2026 | 28,09 | 28,35 | +1,54% | 27,87 | 28,73 | 28,44 | 28,30 | 28,35 | 21.087 | 15.887.538.000 |
| 31/8/2026 | 27,68 | 27,92 | +1,97% | 27,38 | 28,01 | 27,83 | 27,88 | 27,92 | 13.059 | 11.711.772.600 |
| 28/8/2026 | 27,63 | 27,38 | -0,15% | 27,11 | 27,73 | 27,37 | 27,35 | 27,41 | 12.257 | 9.290.703.100 |
| 27/8/2026 | 27,40 | 27,42 | 0,00% | 27,21 | 27,68 | 27,50 | 27,42 | 27,55 | 16.745 | 15.969.404.000 |
| 26/8/2026 | 27,53 | 27,42 | -0,36% | 27,30 | 27,82 | 27,48 | 27,42 | 27,44 | 13.488 | 8.987.743.300 |
| 25/8/2026 | 27,00 | 27,52 | +2,15% | 26,95 | 27,62 | 27,35 | 27,50 | 27,52 | 11.560 | 6.757.744.700 |
| 24/8/2026 | 26,60 | 26,94 | +0,30% | 26,29 | 27,13 | 26,87 | 26,93 | 27,08 | 13.712 | 9.131.783.500 |
| 21/8/2026 | 26,63 | 26,86 | +1,94% | 26,37 | 27,01 | 26,75 | 26,67 | 26,87 | 17.444 | 12.673.412.000 |
| 20/8/2026 | 26,25 | 26,35 | -0,53% | 26,13 | 26,77 | 26,39 | 26,34 | 26,35 | 13.668 | 9.161.068.500 |
| 19/8/2026 | 26,82 | 26,49 | +0,42% | 26,15 | 26,98 | 26,47 | 26,43 | 26,49 | 14.953 | 12.365.453.400 |
| 18/8/2026 | 26,67 | 26,38 | -1,31% | 26,33 | 26,77 | 26,45 | 26,37 | 26,50 | 13.100 | 7.429.741.400 |
| 17/8/2026 | 26,61 | 26,73 | 0,00% | 26,54 | 26,88 | 26,72 | 26,73 | 26,81 | 11.152 | 6.718.831.600 |
| 14/8/2026 | 27,25 | 26,73 | -2,34% | 26,38 | 27,25 | 26,70 | 26,72 | 26,74 | 17.971 | 13.691.223.500 |
| 13/8/2026 | 27,33 | 27,37 | +0,40% | 27,09 | 27,68 | 27,31 | 27,35 | 27,37 | 16.396 | 10.172.838.100 |
| 12/8/2026 | 27,23 | 27,26 | +0,48% | 26,76 | 27,43 | 27,23 | 27,23 | 27,27 | 21.310 | 13.189.940.600 |
| 11/8/2026 | 27,82 | 27,13 | -3,21% | 27,00 | 27,99 | 27,27 | 27,10 | 27,13 | 9.714 | 7.045.440.700 |
| 10/8/2026 | 27,78 | 28,03 | +0,86% | 27,61 | 28,03 | 27,87 | 27,86 | 28,03 | 11.292 | 8.851.499.900 |
| 7/8/2026 | 27,91 | 27,79 | -0,32% | 27,57 | 28,01 | 27,77 | 27,79 | 27,80 | 12.054 | 7.553.793.200 |
| 6/8/2026 | 28,48 | 27,88 | -2,86% | 27,88 | 28,55 | 28,05 | 27,87 | 27,88 | 15.804 | 10.666.848.100 |
| 5/8/2026 | 29,19 | 28,70 | -1,27% | 28,58 | 29,33 | 28,88 | 28,70 | 28,71 | 19.778 | 14.061.040.300 |
| 4/8/2026 | 29,11 | 29,07 | +1,22% | 28,69 | 29,31 | 28,93 | 28,92 | 29,07 | 17.505 | 8.742.451.800 |
| 3/8/2026 | 28,37 | 28,72 | +2,10% | 28,06 | 28,72 | 28,49 | 28,55 | 28,72 | 14.249 | 15.547.123.300 |
| 31/7/2026 | 28,95 | 28,13 | -0,35% | 27,88 | 29,12 | 28,09 | 28,12 | 28,13 | 14.179 | 11.797.829.100 |
| 30/7/2026 | 27,61 | 28,23 | +2,51% | 27,61 | 28,36 | 28,04 | 28,21 | 28,24 | 14.328 | 18.642.038.400 |
| 29/7/2026 | 28,76 | 27,54 | -4,34% | 27,54 | 28,80 | 27,80 | 27,54 | 27,59 | 15.360 | 15.181.970.300 |
| 28/7/2026 | 29,14 | 28,79 | +0,81% | 28,71 | 29,46 | 29,00 | 28,70 | 28,84 | 11.238 | 9.096.426.300 |
| 27/7/2026 | 28,40 | 28,56 | +1,85% | 28,08 | 28,64 | 28,45 | 28,44 | 28,57 | 13.494 | 10.980.544.300 |
| 24/7/2026 | 28,12 | 28,04 | -1,37% | 28,00 | 28,44 | 28,11 | 28,03 | 28,04 | 10.648 | 11.343.538.400 |
| 23/7/2026 | 28,79 | 28,43 | -1,86% | 28,32 | 28,88 | 28,45 | 28,40 | 28,43 | 6.954 | 5.442.361.600 |
| 22/7/2026 | 28,39 | 28,97 | +2,19% | 28,30 | 29,05 | 28,75 | 28,96 | 28,99 | 12.749 | 8.121.711.100 |
| 21/7/2026 | 28,47 | 28,35 | +0,11% | 27,85 | 28,47 | 28,18 | 28,28 | 28,35 | 8.943 | 5.709.441.200 |
| 20/7/2026 | 28,53 | 28,32 | -0,74% | 28,31 | 28,70 | 28,43 | 28,30 | 28,49 | 8.488 | 5.841.558.100 |
| 17/7/2026 | 29,16 | 28,53 | -2,36% | 28,53 | 29,22 | 28,72 | 28,53 | 28,69 | 11.704 | 6.424.940.200 |
| 16/7/2026 | 29,60 | 29,22 | -1,75% | 29,09 | 29,70 | 29,28 | 29,22 | 29,25 | 6.948 | 4.580.275.100 |
| 15/7/2026 | 29,62 | 29,74 | +0,41% | 29,29 | 29,89 | 29,68 | 29,67 | 29,81 | 20.566 | 17.957.206.200 |
| 14/7/2026 | 29,79 | 29,62 | -0,44% | 29,40 | 29,95 | 29,70 | 29,61 | 29,69 | 10.390 | 8.847.802.900 |
| 13/7/2026 | 30,10 | 29,75 | -1,78% | 29,62 | 30,25 | 29,83 | 29,74 | 29,75 | 7.815 | 7.566.043.700 |
| 10/7/2026 | 29,81 | 30,29 | +4,52% | 29,73 | 30,50 | 30,13 | 30,28 | 30,30 | 18.615 | 11.488.317.500 |
| 9/7/2026 | 28,52 | 28,98 | +1,65% | 28,52 | 29,16 | 28,95 | 28,98 | 29,06 | 12.147 | 9.920.094.600 |
| 8/7/2026 | 28,54 | 28,51 | -0,38% | 27,85 | 28,59 | 28,33 | 28,45 | 28,53 | 10.041 | 8.023.475.800 |
| 7/7/2026 | 28,88 | 28,62 | -0,87% | 28,38 | 28,98 | 28,65 | 28,62 | 28,67 | 8.998 | 5.472.495.900 |
| 6/7/2026 | 29,04 | 28,87 | -1,64% | 28,74 | 29,32 | 28,91 | 28,85 | 28,87 | 8.100 | 6.236.071.700 |
| 3/7/2026 | 29,42 | 29,35 | +0,55% | 29,14 | 29,60 | 29,47 | 29,35 | 29,55 | 5.125 | 3.353.763.700 |
| 2/7/2026 | 28,98 | 29,19 | +1,07% | 28,87 | 29,40 | 29,13 | 29,18 | 29,19 | 8.186 | 4.322.674.100 |
| 1/7/2026 | 28,70 | 28,88 | -1,33% | 28,46 | 29,04 | 28,87 | 28,86 | 28,96 | 9.764 | 6.523.834.600 |
| 30/6/2026 | 29,23 | 29,27 | -1,08% | 28,79 | 29,27 | 29,05 | 29,07 | 29,27 | 15.869 | 10.374.162.200 |
| 29/6/2026 | 29,72 | 29,59 | -1,07% | 29,56 | 29,92 | 29,70 | 29,58 | 29,62 | 5.966 | 4.435.259.200 |
| 26/6/2026 | 29,63 | 29,91 | +1,42% | 29,39 | 30,12 | 29,89 | 29,91 | 29,93 | 9.594 | 7.712.025.000 |
| 25/6/2026 | 29,03 | 29,49 | +2,22% | 28,90 | 29,61 | 29,44 | 29,44 | 29,49 | 9.142 | 6.163.397.800 |
| 24/6/2026 | 28,45 | 28,85 | +0,35% | 28,45 | 28,95 | 28,78 | 28,84 | 28,85 | 11.104 | 6.384.027.400 |
| 23/6/2026 | 28,38 | 28,75 | +0,38% | 28,14 | 28,84 | 28,63 | 28,70 | 28,78 | 9.525 | 5.817.880.800 |
| 22/6/2026 | 28,13 | 28,64 | +2,21% | 28,03 | 28,65 | 28,50 | 28,51 | 28,64 | 13.265 | 7.458.819.200 |
| 19/6/2026 | 28,17 | 28,02 | -0,64% | 28,02 | 28,41 | 28,22 | 28,02 | 28,13 | 7.349 | 8.153.660.700 |
| 18/6/2026 | 27,93 | 28,20 | +0,97% | 27,93 | 28,40 | 28,18 | 28,13 | 28,27 | 19.306 | 17.904.129.800 |
| 17/6/2026 | 28,49 | 27,93 | -0,53% | 27,92 | 28,70 | 28,36 | 27,93 | 28,07 | 18.150 | 9.577.089.300 |
| 16/6/2026 | 28,22 | 28,08 | -0,60% | 27,72 | 28,22 | 27,95 | 28,08 | 28,15 | 14.192 | 8.579.051.100 |
| 15/6/2026 | 29,00 | 28,25 | -0,67% | 28,08 | 29,41 | 28,55 | 28,19 | 28,27 | 13.038 | 8.570.100.800 |
| 12/6/2026 | 28,50 | 28,44 | -0,21% | 28,25 | 28,75 | 28,53 | 28,41 | 28,47 | 17.483 | 10.408.394.800 |
| 11/6/2026 | 28,16 | 28,50 | +1,60% | 27,51 | 28,64 | 28,07 | 28,50 | 28,53 | 21.743 | 28.139.079.200 |
| 10/6/2026 | 28,49 | 28,05 | -1,65% | 27,98 | 28,49 | 28,14 | 28,03 | 28,19 | 16.444 | 14.782.387.400 |
| 9/6/2026 | 28,41 | 28,52 | +1,21% | 28,35 | 28,82 | 28,60 | 28,51 | 28,53 | 13.748 | 8.229.265.100 |
| 8/6/2026 | 28,43 | 28,18 | -0,60% | 27,97 | 28,43 | 28,15 | 28,17 | 28,22 | 13.461 | 6.286.669.000 |
| 5/6/2026 | 28,57 | 28,35 | -1,05% | 28,24 | 28,73 | 28,41 | 28,32 | 28,40 | 14.465 | 8.473.132.700 |
| 3/6/2026 | 28,83 | 28,65 | -2,62% | 28,32 | 28,88 | 28,54 | 28,62 | 28,67 | 16.266 | 10.654.174.500 |
| 2/6/2026 | 29,36 | 29,42 | +0,41% | 29,32 | 29,76 | 29,53 | 29,42 | 29,52 | 8.223 | 4.331.545.700 |
| 1/6/2026 | 29,79 | 29,30 | -1,64% | 29,07 | 29,80 | 29,29 | 29,29 | 29,34 | 16.908 | 14.096.332.700 |
| 29/5/2026 | 29,85 | 29,79 | -0,43% | 29,26 | 30,04 | 29,59 | 29,65 | 29,79 | 11.839 | 7.892.278.900 |
| 28/5/2026 | 29,86 | 29,92 | +0,47% | 29,53 | 30,30 | 29,98 | 29,91 | 29,95 | 7.672 | 7.041.394.600 |
| 27/5/2026 | 30,46 | 29,78 | -0,73% | 29,75 | 30,48 | 29,88 | 29,77 | 29,90 | 7.388 | 5.590.877.800 |
| 26/5/2026 | 30,39 | 30,00 | -1,28% | 29,76 | 30,47 | 29,99 | 29,98 | 30,00 | 12.576 | 9.407.269.100 |
| 25/5/2026 | 30,08 | 30,39 | +2,67% | 29,74 | 30,40 | 30,19 | 30,28 | 30,41 | 7.932 | 6.521.210.000 |
| 22/5/2026 | 30,10 | 29,60 | -1,76% | 29,35 | 30,17 | 29,62 | 29,60 | 29,65 | 9.597 | 5.499.267.500 |
| 21/5/2026 | 29,85 | 30,13 | +0,07% | 29,53 | 30,24 | 29,94 | 30,07 | 30,13 | 11.137 | 9.491.809.000 |
| 20/5/2026 | 29,49 | 30,11 | +3,40% | 29,26 | 30,43 | 30,12 | 30,06 | 30,14 | 16.277 | 11.370.970.100 |
| 19/5/2026 | 29,12 | 29,12 | -2,12% | 28,97 | 29,52 | 29,14 | 28,99 | 29,15 | 24.511 | 16.737.469.700 |
| 18/5/2026 | 29,45 | 29,75 | +0,95% | 29,19 | 29,75 | 29,56 | 29,74 | 29,75 | 15.039 | 8.621.440.800 |
| 15/5/2026 | 29,13 | 29,47 | -1,41% | 28,91 | 29,79 | 29,46 | 29,45 | 29,59 | 19.922 | 9.171.214.800 |
| 14/5/2026 | 29,50 | 29,89 | +1,98% | 29,33 | 30,12 | 29,81 | 29,81 | 29,93 | 14.346 | 11.011.187.100 |
| 13/5/2026 | 30,66 | 29,31 | -4,43% | 29,17 | 30,66 | 29,81 | 29,31 | 29,32 | 19.742 | 13.521.477.700 |
| 12/5/2026 | 30,81 | 30,67 | -1,10% | 30,48 | 31,29 | 30,78 | 30,67 | 30,71 | 10.636 | 5.918.920.200 |
| 11/5/2026 | 31,43 | 31,01 | -2,48% | 30,92 | 31,84 | 31,08 | 31,01 | 31,13 | 7.484 | 7.155.114.100 |
| 8/5/2026 | 31,74 | 31,80 | +1,24% | 31,61 | 32,10 | 31,81 | 31,64 | 31,81 | 16.872 | 19.174.574.000 |
| 7/5/2026 | 32,22 | 31,41 | -3,03% | 31,25 | 32,42 | 31,54 | 31,41 | 31,45 | 11.647 | 7.858.637.700 |
| 6/5/2026 | 31,69 | 32,39 | +3,22% | 31,67 | 32,45 | 32,20 | 32,30 | 32,39 | 16.299 | 10.361.676.500 |
| 5/5/2026 | 31,15 | 31,38 | +0,51% | 31,15 | 31,68 | 31,40 | 31,21 | 31,39 | 10.585 | 11.290.411.300 |
| 4/5/2026 | 31,56 | 31,22 | -1,58% | 31,03 | 31,56 | 31,27 | 31,21 | 31,24 | 14.134 | 8.536.903.700 |
| 30/4/2026 | 31,65 | 31,72 | +0,51% | 30,98 | 32,21 | 31,52 | 31,70 | 31,72 | 19.691 | 19.228.882.700 |
| 29/4/2026 | 32,09 | 31,56 | -2,11% | 31,48 | 32,11 | 31,71 | 31,54 | 31,62 | 15.688 | 11.806.136.800 |
| 28/4/2026 | 32,09 | 32,24 | -0,77% | 31,67 | 32,35 | 32,15 | 32,22 | 32,26 | 13.188 | 9.278.733.500 |
| 27/4/2026 | 33,04 | 32,49 | -0,73% | 32,36 | 33,05 | 32,55 | 32,49 | 32,50 | 12.865 | 9.678.538.300 |
| 24/4/2026 | 32,82 | 32,73 | -0,37% | 32,34 | 32,95 | 32,61 | 32,50 | 32,74 | 11.675 | 6.023.255.000 |
| 23/4/2026 | 33,75 | 32,85 | -2,44% | 32,74 | 33,75 | 33,06 | 32,84 | 32,89 | 11.831 | 8.298.439.100 |
| 22/4/2026 | 34,54 | 33,67 | -2,21% | 33,47 | 34,54 | 33,79 | 33,67 | 33,68 | 11.118 | 9.431.083.100 |
| 20/4/2026 | 34,89 | 34,43 | -1,03% | 34,43 | 34,97 | 34,57 | 34,41 | 34,60 | 11.118 | 7.589.639.500 |
| 17/4/2026 | 35,26 | 34,79 | +1,10% | 34,79 | 35,50 | 35,08 | 34,79 | 35,00 | 19.457 | 19.485.116.200 |
| 16/4/2026 | 34,49 | 34,41 | -0,58% | 34,18 | 34,95 | 34,44 | 34,21 | 34,41 | 12.838 | 10.339.582.500 |
| 15/4/2026 | 34,19 | 34,61 | +0,84% | 34,11 | 34,80 | 34,51 | 34,59 | 34,61 | 15.818 | 12.275.689.700 |
| 14/4/2026 | 33,91 | 34,32 | +1,69% | 33,67 | 34,64 | 34,40 | 34,32 | 34,48 | 13.339 | 13.658.243.900 |
| 13/4/2026 | 33,51 | 33,75 | +0,72% | 33,30 | 34,08 | 33,72 | 33,75 | 33,84 | 15.383 | 11.726.250.700 |
| 10/4/2026 | 33,81 | 33,51 | -0,42% | 33,45 | 34,18 | 33,74 | 33,50 | 33,52 | 12.122 | 9.765.902.300 |
| 9/4/2026 | 33,53 | 33,65 | +1,20% | 33,17 | 33,77 | 33,55 | 33,54 | 33,65 | 11.097 | 7.837.410.000 |
| 8/4/2026 | 34,99 | 33,25 | +4,04% | 33,19 | 34,99 | 33,65 | 33,25 | 33,33 | 20.146 | 15.052.276.100 |
| 7/4/2026 | 31,47 | 31,96 | +0,60% | 31,19 | 32,00 | 31,67 | 31,86 | 31,96 | 11.895 | 11.738.337.400 |
| 6/4/2026 | 32,16 | 31,77 | -0,72% | 31,58 | 32,27 | 31,84 | 31,74 | 31,79 | 11.371 | 10.753.742.200 |
| 2/4/2026 | 31,51 | 32,00 | -1,51% | 31,40 | 32,35 | 32,01 | 32,00 | 32,15 | 10.839 | 6.950.937.600 |
| 1/4/2026 | 32,02 | 32,49 | +2,14% | 32,01 | 33,02 | 32,62 | 32,49 | 32,54 | 20.364 | 15.179.867.100 |
| 31/3/2026 | 31,16 | 31,81 | +3,75% | 30,73 | 31,88 | 31,45 | 31,71 | 31,82 | 18.854 | 12.557.806.800 |
| 30/3/2026 | 30,64 | 30,66 | +0,86% | 30,26 | 30,84 | 30,56 | 30,65 | 30,67 | 15.733 | 11.151.733.100 |
| 27/3/2026 | 30,81 | 30,40 | -1,27% | 30,25 | 30,88 | 30,50 | 30,38 | 30,40 | 13.485 | 10.544.103.700 |
| 26/3/2026 | 31,04 | 30,79 | -3,08% | 30,79 | 31,61 | 31,14 | 30,79 | 31,04 | 12.956 | 9.427.637.300 |
| 25/3/2026 | 31,63 | 31,77 | +1,70% | 31,38 | 31,92 | 31,71 | 31,55 | 31,77 | 15.159 | 10.047.848.700 |
| 24/3/2026 | 31,50 | 31,24 | -0,79% | 30,75 | 31,50 | 31,10 | 31,20 | 31,32 | 11.458 | 8.707.286.000 |
| 23/3/2026 | 30,24 | 31,49 | +5,25% | 30,24 | 31,55 | 31,23 | 31,39 | 31,49 | 18.282 | 12.409.604.800 |
| 20/3/2026 | 30,45 | 29,92 | -2,76% | 29,71 | 30,67 | 29,97 | 29,79 | 29,92 | 14.261 | 10.392.951.600 |
| 19/3/2026 | 29,70 | 30,77 | +0,49% | 29,66 | 30,99 | 30,44 | 30,68 | 30,78 | 13.341 | 6.627.539.500 |
| 18/3/2026 | 30,48 | 30,62 | -0,75% | 30,48 | 31,19 | 30,88 | 30,61 | 30,76 | 13.336 | 8.087.752.100 |
| 17/3/2026 | 30,61 | 30,85 | +0,65% | 30,49 | 31,36 | 30,91 | 30,84 | 30,87 | 14.290 | 10.309.908.800 |
| 16/3/2026 | 30,44 | 30,65 | +2,44% | 30,29 | 31,06 | 30,75 | 30,64 | 30,75 | 16.505 | 10.212.005.100 |
| 13/3/2026 | 31,14 | 29,92 | -3,39% | 29,68 | 31,41 | 30,58 | 29,92 | 29,93 | 17.022 | 18.713.239.300 |
| 12/3/2026 | 31,49 | 30,97 | -3,13% | 30,90 | 31,78 | 31,03 | 30,94 | 30,99 | 16.399 | 12.953.203.400 |
| 11/3/2026 | 31,98 | 31,97 | -1,17% | 31,80 | 32,88 | 32,27 | 31,97 | 32,00 | 14.473 | 12.122.833.300 |
| 10/3/2026 | 32,67 | 32,35 | -0,25% | 32,29 | 33,24 | 32,72 | 32,34 | 32,47 | 21.408 | 16.796.925.900 |
| 9/3/2026 | 31,72 | 32,43 | +1,57% | 31,38 | 32,67 | 32,07 | 32,42 | 32,51 | 15.511 | 11.704.598.500 |
| 6/3/2026 | 32,16 | 31,93 | -1,45% | 31,46 | 32,57 | 31,77 | 31,75 | 31,93 | 22.232 | 20.885.524.900 |
| 5/3/2026 | 33,30 | 32,40 | -3,66% | 32,38 | 33,67 | 32,74 | 32,39 | 32,52 | 17.248 | 13.899.983.700 |