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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/9/2025 | 28,48 | 28,40 | -0,84% | 28,27 | 28,55 | 28,43 | 28,38 | 28,45 | 10.762 | 5.465.191.800 |
| 11/9/2025 | 28,20 | 28,64 | +2,10% | 28,17 | 28,80 | 28,60 | 28,63 | 28,64 | 14.956 | 9.969.887.500 |
| 10/9/2025 | 27,75 | 28,05 | +1,48% | 27,64 | 28,19 | 28,05 | 28,03 | 28,07 | 14.542 | 9.760.310.400 |
| 9/9/2025 | 27,62 | 27,64 | -0,36% | 27,47 | 27,91 | 27,59 | 27,63 | 27,65 | 12.954 | 10.336.864.000 |
| 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 |