O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
8/9/2025 28,14 27,74 -1,42% 27,71 28,28 27,91 27,72 27,76 12.888 10.184.162.400
5/9/2025 27,95 28,14 +1,63% 27,94 28,54 28,24 28,13 28,20 20.193 12.002.304.800
4/9/2025 27,34 27,69 +1,54% 27,07 27,69 27,54 27,57 27,70 10.664 5.478.272.200
3/9/2025 27,39 27,27 -0,62% 27,19 27,58 27,32 27,27 27,30 12.590 7.345.735.600
2/9/2025 27,38 27,44 -1,15% 27,32 27,76 27,47 27,44 27,50 15.187 9.260.341.900
1/9/2025 27,29 27,76 -0,32% 27,22 27,96 27,58 27,74 27,77 16.463 10.032.005.100
29/8/2025 27,90 27,85 +0,18% 27,81 28,08 27,89 27,82 27,88 16.405 8.615.898.100
28/8/2025 27,12 27,80 +3,27% 27,12 28,28 27,97 27,80 27,82 21.201 15.600.878.900
27/8/2025 26,62 26,92 +1,70% 26,35 27,06 26,80 26,92 26,95 14.812 8.671.738.700
26/8/2025 26,76 26,47 -1,12% 26,36 26,83 26,46 26,45 26,48 13.856 6.971.362.900
25/8/2025 27,00 26,77 -0,22% 26,50 27,10 26,72 26,75 26,79 12.426 6.836.054.500
22/8/2025 26,36 26,83 +2,33% 26,16 26,90 26,67 26,72 26,84 14.762 11.857.148.400
21/8/2025 26,37 26,22 -0,49% 26,02 26,39 26,16 26,10 26,22 17.364 8.881.960.500
20/8/2025 25,98 26,35 +0,92% 25,80 26,46 26,28 26,30 26,36 15.063 7.426.498.300
19/8/2025 26,51 26,11 -2,36% 25,92 26,51 26,12 26,11 26,12 10.457 5.618.796.300
18/8/2025 26,61 26,74 +0,49% 26,55 26,94 26,81 26,73 26,90 11.021 5.369.091.900
15/8/2025 26,51 26,61 +0,38% 26,30 26,65 26,52 26,60 26,65 15.094 7.619.534.800
14/8/2025 26,42 26,51 -0,04% 26,18 26,78 26,55 26,49 26,53 11.342 5.158.060.000
13/8/2025 26,73 26,52 -0,79% 26,37 26,87 26,51 26,50 26,57 16.145 11.395.537.500
12/8/2025 26,18 26,73 +2,41% 26,18 26,78 26,62 26,67 26,73 12.468 8.024.267.200
11/8/2025 25,94 26,10 +0,62% 25,88 26,25 26,12 26,09 26,11 13.679 7.188.555.200
8/8/2025 26,11 25,94 -0,61% 25,78 26,20 25,93 25,86 25,98 12.222 11.084.614.200
7/8/2025 25,80 26,10 +1,05% 25,69 26,22 26,08 26,04 26,12 12.773 8.287.691.600
6/8/2025 25,65 25,83 +1,33% 25,37 25,83 25,70 25,81 25,83 12.940 6.660.500.300
5/8/2025 25,32 25,49 +0,79% 24,97 25,55 25,35 25,46 25,49 12.218 7.520.973.800
4/8/2025 25,90 25,29 -1,40% 25,20 26,02 25,40 25,23 25,30 14.714 10.769.882.700
1/8/2025 25,80 25,65 +1,38% 25,38 25,96 25,69 25,59 25,65 15.942 11.572.386.800
31/7/2025 25,22 25,30 -0,59% 25,02 25,56 25,34 25,29 25,31 16.098 11.527.726.500
30/7/2025 24,90 25,45 +0,83% 24,90 25,81 25,38 25,43 25,50 19.047 8.519.097.500
29/7/2025 24,98 25,24 +1,61% 24,76 25,30 25,15 25,22 25,24 10.895 6.995.111.200
28/7/2025 25,11 24,84 -1,62% 24,73 25,52 24,90 24,84 24,95 16.925 10.690.801.600
25/7/2025 25,49 25,25 -0,39% 25,07 25,63 25,28 25,19 25,31 15.276 11.473.557.800
24/7/2025 25,56 25,35 -1,55% 25,35 25,60 25,46 25,34 25,35 9.173 5.582.557.200
23/7/2025 25,02 25,75 +2,63% 24,84 25,77 25,51 25,61 25,76 15.985 9.739.012.200
22/7/2025 25,40 25,09 -1,03% 24,95 25,53 25,21 25,01 25,09 16.642 8.061.331.500
21/7/2025 25,24 25,35 +0,44% 25,23 25,44 25,33 25,27 25,35 13.891 7.230.467.400
18/7/2025 25,63 25,24 -3,18% 25,15 25,92 25,42 25,21 25,31 15.081 9.712.683.100
17/7/2025 25,86 26,07 +0,50% 25,69 26,14 25,99 26,00 26,07 16.964 7.857.400.900
16/7/2025 25,97 25,94 +0,12% 25,77 26,32 26,02 25,93 25,98 22.872 14.794.993.900
15/7/2025 25,88 25,91 +0,15% 25,40 26,13 25,70 25,76 25,91 18.702 18.989.183.500
14/7/2025 25,76 25,87 -0,12% 25,62 26,05 25,80 25,71 25,88 12.131 6.535.667.300
11/7/2025 26,09 25,90 -1,33% 25,86 26,31 25,99 25,85 25,90 11.704 6.505.082.300
10/7/2025 26,35 26,25 -1,43% 25,93 26,45 26,17 26,22 26,25 11.129 5.987.467.700
9/7/2025 26,98 26,63 -1,30% 26,63 27,06 26,73 26,62 26,80 13.663 8.435.478.600
8/7/2025 26,80 26,98 +0,26% 26,80 27,16 26,99 26,97 27,07 14.330 6.215.420.100
7/7/2025 27,30 26,91 -0,96% 26,86 27,52 27,01 26,90 26,95 11.566 4.869.834.700
4/7/2025 27,00 27,17 +0,82% 26,79 27,37 27,14 27,16 27,34 8.081 3.684.746.500
3/7/2025 26,73 26,95 +0,97% 26,53 27,22 27,02 26,94 27,15 11.758 6.298.700.000
2/7/2025 27,17 26,69 -1,77% 26,51 27,21 26,71 26,69 26,70 17.268 8.950.727.400
1/7/2025 27,33 27,17 -0,15% 27,02 27,62 27,22 27,14 27,20 11.823 7.773.157.000
30/6/2025 26,85 27,21 +0,63% 26,79 27,36 27,17 27,20 27,22 16.743 16.261.999.500
27/6/2025 26,87 27,04 -0,37% 26,87 27,41 27,11 27,03 27,05 14.992 8.089.109.100
26/6/2025 26,75 27,14 +2,15% 26,68 27,57 27,30 27,14 27,17 19.605 9.891.002.500
25/6/2025 27,05 26,57 -1,96% 26,57 27,19 26,73 26,56 26,73 13.056 9.670.185.300
24/6/2025 26,00 27,10 +3,83% 26,00 27,41 27,02 27,10 27,14 20.787 12.421.323.200
23/6/2025 25,86 26,10 +0,97% 25,55 26,10 25,84 25,95 26,12 15.107 6.242.362.600
20/6/2025 26,15 25,85 -1,86% 25,85 26,23 25,94 25,84 25,86 18.012 9.806.856.500
18/6/2025 26,22 26,34 +0,42% 26,10 26,50 26,32 26,27 26,34 24.479 13.123.500.900
17/6/2025 26,06 26,23 +1,08% 25,79 26,33 26,09 26,13 26,25 19.733 10.533.238.600
16/6/2025 26,09 25,95 +0,97% 25,78 26,13 25,90 25,81 25,96 25.164 16.965.406.800
13/6/2025 26,16 25,70 -1,80% 25,66 26,18 25,85 25,64 25,72 19.100 8.990.021.400
12/6/2025 25,89 26,17 +0,93% 25,65 26,23 25,99 26,15 26,22 13.111 6.449.150.200
11/6/2025 25,97 25,93 -0,58% 25,60 26,07 25,87 25,89 25,94 14.187 6.419.606.200
10/6/2025 26,22 26,08 +1,12% 25,99 26,35 26,17 26,06 26,10 18.159 10.834.418.200
9/6/2025 26,12 25,79 -1,79% 25,73 26,30 25,85 25,78 25,89 12.669 6.781.833.600
6/6/2025 26,13 26,26 +0,04% 25,96 26,38 26,18 26,25 26,26 12.812 6.556.213.200
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
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.