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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 33,35 | 33,63 | +1,75% | 33,12 | 33,90 | 33,52 | 33,63 | 33,65 | 12.501 | 8.260.893.900 |
| 3/3/2026 | 32,51 | 33,05 | -3,11% | 32,38 | 33,68 | 32,98 | 33,02 | 33,05 | 26.484 | 22.304.040.600 |
| 2/3/2026 | 34,59 | 34,11 | -3,10% | 33,95 | 34,99 | 34,46 | 34,11 | 34,16 | 15.801 | 24.993.034.000 |
| 27/2/2026 | 35,41 | 35,20 | -1,68% | 34,99 | 35,70 | 35,28 | 35,08 | 35,20 | 18.045 | 19.493.117.900 |
| 26/2/2026 | 35,26 | 35,80 | +2,67% | 34,96 | 35,96 | 35,56 | 35,79 | 35,94 | 18.733 | 15.738.431.000 |
| 25/2/2026 | 35,00 | 34,87 | +0,06% | 34,59 | 35,35 | 34,96 | 34,79 | 34,87 | 17.433 | 19.520.137.500 |
| 24/2/2026 | 34,17 | 34,85 | +2,35% | 34,09 | 34,87 | 34,67 | 34,84 | 34,89 | 23.327 | 16.086.090.100 |
| 23/2/2026 | 34,17 | 34,05 | -0,26% | 33,76 | 34,20 | 33,92 | 34,02 | 34,06 | 10.114 | 10.448.612.100 |
| 20/2/2026 | 33,95 | 34,14 | +0,56% | 33,57 | 34,42 | 34,12 | 34,13 | 34,34 | 17.718 | 19.012.812.200 |
| 19/2/2026 | 33,34 | 33,95 | +2,44% | 33,06 | 34,05 | 33,62 | 33,82 | 33,96 | 15.199 | 14.351.434.200 |
| 18/2/2026 | 32,95 | 33,14 | +1,10% | 32,70 | 33,35 | 33,09 | 33,06 | 33,14 | 12.103 | 8.195.731.100 |
| 13/2/2026 | 32,96 | 32,78 | -2,99% | 32,27 | 33,17 | 32,59 | 32,76 | 32,79 | 21.566 | 20.442.509.200 |
| 11/2/2026 | 34,00 | 33,79 | +0,48% | 33,68 | 34,04 | 33,84 | 33,79 | 33,81 | 21.245 | 11.538.662.700 |
| 10/2/2026 | 33,71 | 33,63 | -0,27% | 33,26 | 33,98 | 33,51 | 33,48 | 33,63 | 19.063 | 15.151.250.500 |
| 9/2/2026 | 33,39 | 33,72 | +1,02% | 33,39 | 33,88 | 33,66 | 33,70 | 33,72 | 19.149 | 13.661.417.600 |
| 6/2/2026 | 33,11 | 33,38 | +1,06% | 32,60 | 33,57 | 32,98 | 33,36 | 33,38 | 18.428 | 16.217.026.500 |
| 5/2/2026 | 33,00 | 33,03 | +0,36% | 32,91 | 33,61 | 33,30 | 33,03 | 33,19 | 19.154 | 13.429.558.000 |
| 4/2/2026 | 33,01 | 32,91 | -0,33% | 32,32 | 33,12 | 32,72 | 32,74 | 32,91 | 17.744 | 16.778.821.600 |
| 3/2/2026 | 33,35 | 33,02 | +0,46% | 32,86 | 33,56 | 33,05 | 33,01 | 33,10 | 20.661 | 17.165.314.000 |
| 2/2/2026 | 33,15 | 32,87 | -0,21% | 32,74 | 33,34 | 32,97 | 32,86 | 33,02 | 22.839 | 16.663.599.600 |
| 30/1/2026 | 32,43 | 32,94 | +0,89% | 32,36 | 33,30 | 32,92 | 32,90 | 32,94 | 22.951 | 20.273.546.300 |
| 29/1/2026 | 32,96 | 32,65 | +0,15% | 32,15 | 33,18 | 32,66 | 32,57 | 32,68 | 26.516 | 16.921.172.600 |
| 28/1/2026 | 32,28 | 32,60 | +1,68% | 32,03 | 33,11 | 32,67 | 32,60 | 32,61 | 29.727 | 27.997.158.400 |
| 27/1/2026 | 31,78 | 32,06 | +1,71% | 31,78 | 32,43 | 32,20 | 32,05 | 32,32 | 22.624 | 15.631.159.700 |
| 26/1/2026 | 31,27 | 31,52 | +0,77% | 30,68 | 31,59 | 31,22 | 31,44 | 31,54 | 17.634 | 17.742.943.800 |
| 23/1/2026 | 30,80 | 31,28 | +1,82% | 30,67 | 31,69 | 31,15 | 31,25 | 31,28 | 23.783 | 13.189.047.000 |
| 22/1/2026 | 30,58 | 30,72 | +1,19% | 30,19 | 31,24 | 30,84 | 30,72 | 30,76 | 31.932 | 19.127.891.800 |
| 21/1/2026 | 30,01 | 30,36 | +2,57% | 29,65 | 30,63 | 30,13 | 30,36 | 30,37 | 27.240 | 24.816.588.200 |
| 20/1/2026 | 29,24 | 29,60 | +1,20% | 28,87 | 29,60 | 29,40 | 29,57 | 29,62 | 12.472 | 9.825.307.200 |
| 19/1/2026 | 29,04 | 29,25 | +0,52% | 28,96 | 29,40 | 29,24 | 29,25 | 29,27 | 8.248 | 4.428.745.100 |
| 16/1/2026 | 29,46 | 29,10 | -1,19% | 29,02 | 29,76 | 29,40 | 29,10 | 29,14 | 22.401 | 18.983.510.200 |
| 15/1/2026 | 28,78 | 29,45 | +2,83% | 28,59 | 29,48 | 29,25 | 29,34 | 29,45 | 18.305 | 13.810.575.100 |
| 14/1/2026 | 29,00 | 28,64 | -0,17% | 28,27 | 29,00 | 28,53 | 28,58 | 28,64 | 13.932 | 9.781.458.700 |
| 13/1/2026 | 28,60 | 28,69 | -0,45% | 28,26 | 28,83 | 28,51 | 28,69 | 28,71 | 17.605 | 13.202.943.900 |
| 12/1/2026 | 28,55 | 28,82 | +0,45% | 28,43 | 29,00 | 28,78 | 28,82 | 28,83 | 18.523 | 12.537.703.400 |
| 9/1/2026 | 27,39 | 28,69 | +4,25% | 27,38 | 28,71 | 28,29 | 28,65 | 28,69 | 31.056 | 29.645.869.100 |
| 8/1/2026 | 27,30 | 27,52 | +0,81% | 27,30 | 27,78 | 27,52 | 27,51 | 27,55 | 10.186 | 5.714.925.800 |
| 7/1/2026 | 27,67 | 27,30 | -1,48% | 27,30 | 27,80 | 27,48 | 27,30 | 27,45 | 12.385 | 8.483.428.300 |
| 6/1/2026 | 27,58 | 27,71 | +1,39% | 27,49 | 28,20 | 27,88 | 27,69 | 27,73 | 19.159 | 10.615.939.400 |
| 5/1/2026 | 27,04 | 27,33 | +1,07% | 26,88 | 27,60 | 27,37 | 27,32 | 27,36 | 15.787 | 11.537.819.700 |
| 2/1/2026 | 27,30 | 27,04 | -0,77% | 27,00 | 27,49 | 27,11 | 27,02 | 27,16 | 9.106 | 4.779.059.100 |
| 30/12/2025 | 27,35 | 27,25 | -0,18% | 27,08 | 27,48 | 27,26 | 27,22 | 27,25 | 8.876 | 7.554.745.400 |
| 29/12/2025 | 27,37 | 27,30 | -0,87% | 27,23 | 27,54 | 27,33 | 27,28 | 27,33 | 9.051 | 4.468.811.300 |
| 26/12/2025 | 27,47 | 27,54 | +0,15% | 27,19 | 27,58 | 27,41 | 27,54 | 27,57 | 8.529 | 4.529.255.200 |
| 23/12/2025 | 26,89 | 27,50 | +3,07% | 26,75 | 27,66 | 27,46 | 27,48 | 27,57 | 16.766 | 10.440.994.900 |
| 22/12/2025 | 27,44 | 26,68 | -2,77% | 26,56 | 27,51 | 26,80 | 26,68 | 26,73 | 24.272 | 17.023.092.600 |
| 19/12/2025 | 27,29 | 27,44 | +0,55% | 27,08 | 27,66 | 27,44 | 27,44 | 27,48 | 17.498 | 8.985.411.100 |
| 18/12/2025 | 27,10 | 27,29 | +0,22% | 27,02 | 27,45 | 27,29 | 27,27 | 27,37 | 18.028 | 8.105.734.100 |
| 17/12/2025 | 27,35 | 27,23 | -1,55% | 27,01 | 27,49 | 27,24 | 27,23 | 27,24 | 21.456 | 12.663.879.400 |
| 16/12/2025 | 28,40 | 27,66 | -3,79% | 27,65 | 28,40 | 27,95 | 27,65 | 27,68 | 17.846 | 12.928.068.700 |
| 15/12/2025 | 28,97 | 28,75 | +0,21% | 28,69 | 29,04 | 28,86 | 28,73 | 28,75 | 10.806 | 5.317.466.800 |
| 12/12/2025 | 28,86 | 28,69 | -0,35% | 28,61 | 29,20 | 28,78 | 28,69 | 28,74 | 14.394 | 8.578.780.700 |
| 11/12/2025 | 28,81 | 28,79 | -0,48% | 28,79 | 29,27 | 29,00 | 28,79 | 28,98 | 15.767 | 9.659.072.700 |
| 10/12/2025 | 28,55 | 28,93 | +1,58% | 28,40 | 29,29 | 28,78 | 28,91 | 28,93 | 19.833 | 13.053.498.900 |
| 9/12/2025 | 27,94 | 28,48 | +0,64% | 27,52 | 28,77 | 28,29 | 28,46 | 28,50 | 22.673 | 12.568.531.500 |
| 8/12/2025 | 28,28 | 28,30 | +1,14% | 28,02 | 28,58 | 28,37 | 28,29 | 28,45 | 18.582 | 9.083.806.600 |
| 5/12/2025 | 30,56 | 27,98 | -8,89% | 27,98 | 30,63 | 28,95 | 27,98 | 27,99 | 31.127 | 32.637.331.900 |
| 4/12/2025 | 30,40 | 30,71 | +1,39% | 30,27 | 30,78 | 30,54 | 30,55 | 30,71 | 11.906 | 8.777.727.400 |
| 3/12/2025 | 30,48 | 30,29 | -0,39% | 30,17 | 30,66 | 30,32 | 30,14 | 30,31 | 9.007 | 4.993.924.500 |
| 2/12/2025 | 29,88 | 30,41 | +2,12% | 29,79 | 30,41 | 30,19 | 30,39 | 30,42 | 11.125 | 6.362.269.600 |
| 1/12/2025 | 30,19 | 29,78 | -1,26% | 29,75 | 30,20 | 29,87 | 29,78 | 29,89 | 14.729 | 8.344.929.500 |
| 28/11/2025 | 30,00 | 30,16 | +0,77% | 29,87 | 30,36 | 30,18 | 30,16 | 30,18 | 12.178 | 6.758.985.800 |
| 27/11/2025 | 29,80 | 29,93 | +0,23% | 29,77 | 30,06 | 29,94 | 29,92 | 30,00 | 4.652 | 2.675.566.500 |
| 26/11/2025 | 29,63 | 29,86 | +1,15% | 29,49 | 30,00 | 29,86 | 29,84 | 29,86 | 9.752 | 5.849.617.300 |
| 25/11/2025 | 29,49 | 29,52 | +0,58% | 29,12 | 29,70 | 29,49 | 29,48 | 29,52 | 10.298 | 7.803.781.500 |
| 24/11/2025 | 29,16 | 29,35 | +0,51% | 29,08 | 29,48 | 29,33 | 29,28 | 29,37 | 10.906 | 9.133.718.900 |
| 21/11/2025 | 29,65 | 29,20 | -1,52% | 29,10 | 29,65 | 29,22 | 29,19 | 29,23 | 10.850 | 8.903.552.200 |
| 19/11/2025 | 29,83 | 29,65 | -0,60% | 29,55 | 29,89 | 29,66 | 29,65 | 29,66 | 12.167 | 6.163.567.800 |
| 18/11/2025 | 29,37 | 29,83 | +0,85% | 29,21 | 29,90 | 29,76 | 29,82 | 29,83 | 11.495 | 7.577.259.200 |
| 17/11/2025 | 29,77 | 29,58 | -0,57% | 29,36 | 29,83 | 29,55 | 29,38 | 29,58 | 11.930 | 8.794.109.900 |
| 14/11/2025 | 29,53 | 29,75 | +1,02% | 29,43 | 30,00 | 29,74 | 29,74 | 29,83 | 15.930 | 11.728.127.800 |
| 13/11/2025 | 29,36 | 29,45 | +0,65% | 29,16 | 29,93 | 29,33 | 29,42 | 29,47 | 19.824 | 21.117.132.100 |
| 12/11/2025 | 29,37 | 29,26 | -0,37% | 29,09 | 29,47 | 29,19 | 29,23 | 29,26 | 11.315 | 9.385.638.600 |
| 11/11/2025 | 29,20 | 29,37 | +1,07% | 29,03 | 29,63 | 29,37 | 29,37 | 29,49 | 22.389 | 14.036.833.900 |
| 10/11/2025 | 28,89 | 29,06 | +1,36% | 28,58 | 29,06 | 28,80 | 29,03 | 29,06 | 16.575 | 15.711.409.500 |
| 7/11/2025 | 28,42 | 28,67 | +0,81% | 28,17 | 28,67 | 28,42 | 28,50 | 28,67 | 9.625 | 7.712.786.000 |
| 6/11/2025 | 28,77 | 28,44 | -0,80% | 28,42 | 28,81 | 28,52 | 28,42 | 28,50 | 15.949 | 8.941.887.400 |
| 5/11/2025 | 27,77 | 28,67 | +3,20% | 27,66 | 28,83 | 28,57 | 28,66 | 28,69 | 21.887 | 15.804.949.400 |
| 4/11/2025 | 27,83 | 27,78 | +0,04% | 27,53 | 27,87 | 27,68 | 27,76 | 27,78 | 14.356 | 8.084.416.800 |
| 3/11/2025 | 27,69 | 27,77 | +1,02% | 27,46 | 27,90 | 27,73 | 27,70 | 27,80 | 15.874 | 11.484.980.800 |
| 31/10/2025 | 26,98 | 27,49 | -1,33% | 26,69 | 27,77 | 27,26 | 27,49 | 27,50 | 17.731 | 25.798.760.800 |
| 30/10/2025 | 27,72 | 27,86 | +0,29% | 27,45 | 28,00 | 27,88 | 27,85 | 27,88 | 7.959 | 4.508.781.500 |
| 29/10/2025 | 27,81 | 27,78 | +0,51% | 27,71 | 28,01 | 27,82 | 27,78 | 27,79 | 13.785 | 6.207.292.800 |
| 28/10/2025 | 27,86 | 27,64 | -0,97% | 27,60 | 27,93 | 27,73 | 27,63 | 27,71 | 9.124 | 5.979.477.900 |
| 27/10/2025 | 28,07 | 27,91 | +0,79% | 27,69 | 28,28 | 27,92 | 27,85 | 27,91 | 10.748 | 7.505.849.800 |
| 24/10/2025 | 27,71 | 27,69 | +0,22% | 27,60 | 28,06 | 27,85 | 27,69 | 27,90 | 9.851 | 7.170.586.700 |
| 23/10/2025 | 27,85 | 27,63 | +0,33% | 27,35 | 28,00 | 27,57 | 27,62 | 27,71 | 10.556 | 7.326.879.000 |
| 22/10/2025 | 27,46 | 27,54 | +0,25% | 27,15 | 27,63 | 27,36 | 27,49 | 27,54 | 7.901 | 5.729.508.900 |
| 21/10/2025 | 27,54 | 27,47 | -0,07% | 27,40 | 27,68 | 27,49 | 27,45 | 27,51 | 6.905 | 5.476.309.200 |
| 20/10/2025 | 27,30 | 27,49 | +0,84% | 27,15 | 27,68 | 27,54 | 27,49 | 27,50 | 9.956 | 7.050.981.300 |
| 17/10/2025 | 26,92 | 27,26 | +0,59% | 26,82 | 27,26 | 27,06 | 27,24 | 27,26 | 9.065 | 5.661.284.200 |
| 16/10/2025 | 27,02 | 27,10 | -0,84% | 26,92 | 27,40 | 27,17 | 27,10 | 27,14 | 12.082 | 8.258.744.900 |
| 15/10/2025 | 26,52 | 27,33 | +1,07% | 26,42 | 27,33 | 27,14 | 27,23 | 27,34 | 14.777 | 13.447.439.900 |
| 14/10/2025 | 27,08 | 27,04 | -0,41% | 26,89 | 27,12 | 27,01 | 26,95 | 27,08 | 7.092 | 4.477.942.800 |
| 13/10/2025 | 27,19 | 27,15 | +0,18% | 26,94 | 27,53 | 27,05 | 27,10 | 27,15 | 12.632 | 10.042.564.000 |
| 10/10/2025 | 27,46 | 27,10 | -0,99% | 26,67 | 27,55 | 27,00 | 27,08 | 27,11 | 20.061 | 15.694.784.000 |
| 9/10/2025 | 27,52 | 27,37 | -0,58% | 27,23 | 27,76 | 27,46 | 27,34 | 27,39 | 13.104 | 11.893.284.900 |
| 8/10/2025 | 27,59 | 27,53 | -0,04% | 27,26 | 27,65 | 27,43 | 27,50 | 27,54 | 14.535 | 7.651.351.900 |
| 7/10/2025 | 27,73 | 27,54 | -1,36% | 27,18 | 27,73 | 27,39 | 27,31 | 27,54 | 16.292 | 11.052.987.500 |
| 6/10/2025 | 28,44 | 27,92 | -1,83% | 27,75 | 28,55 | 27,89 | 27,91 | 27,92 | 12.810 | 8.692.520.300 |
| 3/10/2025 | 28,22 | 28,44 | +0,49% | 28,04 | 28,49 | 28,32 | 28,38 | 28,45 | 12.438 | 15.713.359.700 |
| 2/10/2025 | 28,88 | 28,30 | -1,91% | 28,23 | 28,93 | 28,44 | 28,27 | 28,33 | 17.005 | 10.781.037.200 |
| 1/10/2025 | 29,13 | 28,85 | -0,79% | 28,85 | 29,32 | 29,05 | 28,85 | 28,95 | 15.623 | 9.903.525.800 |
| 30/9/2025 | 29,09 | 29,08 | +0,45% | 28,94 | 29,35 | 29,10 | 29,01 | 29,09 | 17.344 | 15.282.714.500 |
| 29/9/2025 | 29,31 | 28,95 | +0,17% | 28,89 | 29,36 | 28,99 | 28,93 | 28,95 | 8.555 | 4.899.649.200 |
| 26/9/2025 | 28,87 | 28,90 | +0,70% | 28,80 | 29,11 | 28,97 | 28,90 | 28,96 | 11.613 | 8.303.187.400 |
| 25/9/2025 | 28,70 | 28,70 | -0,31% | 28,45 | 28,80 | 28,64 | 28,68 | 28,70 | 18.493 | 11.805.662.200 |
| 24/9/2025 | 29,34 | 28,79 | -1,34% | 28,61 | 29,47 | 28,93 | 28,68 | 28,80 | 14.901 | 18.431.357.300 |
| 23/9/2025 | 28,76 | 29,18 | +1,46% | 28,58 | 29,32 | 29,03 | 29,16 | 29,24 | 13.158 | 19.210.191.300 |
| 22/9/2025 | 28,64 | 28,76 | -0,55% | 28,22 | 28,77 | 28,54 | 28,67 | 28,77 | 9.958 | 7.088.622.400 |
| 19/9/2025 | 28,96 | 28,92 | -0,24% | 28,81 | 29,13 | 28,95 | 28,90 | 29,00 | 5.941 | 7.175.702.500 |
| 18/9/2025 | 29,05 | 28,99 | -0,28% | 28,97 | 29,21 | 29,03 | 28,99 | 29,00 | 6.406 | 4.355.112.000 |
| 17/9/2025 | 28,65 | 29,07 | +1,22% | 28,52 | 29,38 | 29,12 | 29,07 | 29,10 | 12.776 | 9.227.088.800 |
| 16/9/2025 | 28,65 | 28,72 | +1,02% | 28,52 | 28,97 | 28,77 | 28,70 | 28,74 | 12.009 | 7.219.080.000 |
| 15/9/2025 | 28,66 | 28,43 | +0,11% | 28,24 | 28,80 | 28,56 | 28,43 | 28,56 | 9.272 | 6.083.493.000 |