O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 3 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

MULT3F - MULTIPLAN - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 26,46 26,04 -1,74% 26,04 26,69 26,29 26,04 26,38 579 15.521.129
4/6/2025 26,53 26,50 -1,16% 26,41 27,00 26,57 26,40 26,50 860 17.232.942
3/6/2025 26,65 26,81 +1,25% 26,43 26,87 26,77 26,72 26,81 1.049 18.701.231
2/6/2025 27,02 26,48 -1,38% 26,45 27,23 26,70 26,43 26,76 902 18.737.814
30/5/2025 27,04 26,85 -1,43% 26,76 27,26 26,94 26,85 26,88 923 20.828.159
29/5/2025 26,32 27,24 +0,93% 26,00 27,24 27,00 27,04 27,24 681 17.982.145
28/5/2025 26,88 26,99 +0,30% 26,56 27,04 26,81 26,83 26,99 844 29.021.453
27/5/2025 26,01 26,91 +3,54% 26,01 27,02 26,83 26,65 26,91 964 36.625.841
26/5/2025 25,91 25,99 +0,39% 25,75 26,22 26,07 25,99 26,05 710 15.383.906
23/5/2025 25,46 25,89 +0,54% 25,25 25,93 25,70 25,70 25,89 667 27.117.058
22/5/2025 26,07 25,75 -0,77% 25,69 26,14 25,86 25,70 25,75 1.183 55.311.900
21/5/2025 26,49 25,95 -2,08% 25,85 26,49 26,01 25,95 26,10 973 32.843.235
20/5/2025 26,04 26,50 +0,26% 25,92 26,60 26,22 26,50 26,57 966 17.685.577
19/5/2025 26,00 26,43 +1,73% 25,77 26,43 26,22 26,22 26,43 775 17.534.197
16/5/2025 25,39 25,98 +0,39% 25,39 26,01 25,84 25,82 25,98 512 19.341.657
15/5/2025 25,21 25,88 +0,82% 25,21 25,99 25,67 25,75 25,88 1.052 24.654.106
14/5/2025 25,75 25,67 -1,27% 25,44 26,12 25,76 25,56 25,67 795 17.503.077
13/5/2025 25,21 26,00 +3,34% 25,16 26,04 25,74 25,65 26,00 910 22.300.599
12/5/2025 25,70 25,16 -1,41% 25,16 25,76 25,30 25,16 25,36 650 17.333.808
9/5/2025 26,28 25,52 -2,45% 25,52 26,31 25,77 25,52 25,75 1.017 16.723.308
8/5/2025 25,69 26,16 +2,95% 25,42 26,32 26,10 26,05 26,16 877 15.450.541
7/5/2025 25,70 25,41 -1,13% 25,17 25,80 25,35 25,22 25,41 514 15.192.531
6/5/2025 25,74 25,70 +0,31% 25,52 26,01 25,74 25,51 25,70 674 20.249.069
5/5/2025 25,96 25,62 -1,80% 25,62 26,21 25,81 25,62 25,74 752 18.090.255
2/5/2025 25,71 26,09 +2,51% 25,71 26,31 26,02 25,85 26,09 791 26.305.960
29/4/2025 25,35 25,45 +0,91% 25,21 25,77 25,57 25,45 25,66 965 19.318.267
28/4/2025 25,60 25,22 -1,10% 25,08 25,81 25,29 25,00 25,22 1.599 47.864.503
25/4/2025 25,10 25,50 +0,99% 24,69 25,62 25,15 25,19 25,50 918 29.178.908
24/4/2025 24,49 25,25 +2,81% 24,49 25,40 25,09 25,05 25,25 893 20.684.935
23/4/2025 24,12 24,56 +1,40% 24,12 24,95 24,72 24,56 24,60 928 20.997.580
22/4/2025 23,85 24,22 0,00% 23,81 24,54 24,33 24,22 24,42 767 13.374.811
17/4/2025 24,12 24,22 +0,04% 23,35 24,42 24,19 23,91 24,22 769 14.537.358
16/4/2025 23,98 24,21 +0,37% 23,85 24,49 24,19 24,21 24,26 1.205 21.476.876
15/4/2025 24,28 24,12 -0,86% 23,79 24,28 24,04 24,03 24,12 821 15.234.243
14/4/2025 23,77 24,33 +2,44% 23,77 24,44 24,23 24,30 24,33 1.518 47.782.692
11/4/2025 23,48 23,75 +1,98% 23,33 23,94 23,65 23,75 23,94 636 17.707.449
10/4/2025 23,76 23,29 -1,52% 23,02 23,76 23,35 23,29 23,39 656 13.517.555
9/4/2025 23,09 23,65 +2,43% 22,61 23,78 23,37 23,65 23,78 907 22.417.782
8/4/2025 22,70 23,09 +1,05% 22,70 23,62 23,25 22,88 23,09 1.948 38.792.846
7/4/2025 22,71 22,85 +1,33% 22,17 23,05 22,56 22,50 22,85 972 16.900.194
4/4/2025 23,74 22,55 -5,13% 22,55 23,77 22,86 22,55 22,88 574 14.294.368
3/4/2025 22,64 23,77 +5,13% 22,40 23,80 23,40 23,54 23,77 561 14.843.324
2/4/2025 22,63 22,61 +0,67% 22,46 22,91 22,69 22,61 22,73 537 12.852.477
1/4/2025 22,42 22,46 -0,80% 22,32 22,86 22,66 22,46 22,69 910 18.980.216
31/3/2025 22,69 22,64 -0,96% 22,44 22,86 22,63 22,60 22,64 1.020 14.499.895
28/3/2025 22,88 22,86 -0,57% 22,35 22,93 22,53 22,81 22,86 1.031 28.746.136
27/3/2025 23,11 22,99 -0,91% 22,75 23,12 22,95 22,83 22,99 813 16.924.980
26/3/2025 23,26 23,20 -0,51% 23,03 23,59 23,27 23,08 23,20 605 12.127.167
25/3/2025 23,00 23,32 +0,87% 23,00 23,54 23,21 23,12 23,32 563 15.126.673
24/3/2025 22,95 23,12 -0,13% 22,88 23,27 23,10 22,97 23,12 896 29.767.074
21/3/2025 22,88 23,15 +0,65% 22,88 23,26 23,09 22,92 23,15 800 16.219.188
20/3/2025 23,24 23,00 -0,69% 23,00 23,36 23,17 23,00 23,30 723 13.491.278
19/3/2025 23,28 23,16 -1,57% 23,00 23,73 23,39 23,16 23,53 675 19.484.076
18/3/2025 23,30 23,53 -0,30% 23,29 23,88 23,54 23,29 23,53 949 16.872.025
17/3/2025 22,88 23,60 +2,70% 22,76 23,70 23,28 23,39 23,60 1.147 21.653.927
14/3/2025 21,81 22,98 +5,90% 21,81 23,00 22,67 22,75 22,98 1.160 19.245.011
13/3/2025 21,34 21,70 +0,46% 21,27 21,97 21,68 21,70 21,95 836 14.062.233
12/3/2025 21,30 21,60 +0,37% 20,95 21,61 21,48 21,51 21,61 498 12.712.624
11/3/2025 21,70 21,52 -0,14% 21,22 21,70 21,34 21,35 21,52 915 16.422.326
10/3/2025 21,49 21,55 +0,14% 21,31 21,65 21,47 21,42 21,55 964 15.058.881
7/3/2025 21,37 21,52 +0,61% 20,87 21,72 21,42 21,52 21,73 843 15.145.046

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.