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.
MULT3F - MULTIPLAN - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 31,88 | 30,85 | -4,19% | 30,85 | 31,88 | 31,10 | 30,85 | 30,87 | 576 | 20.172.011 |
| 11/3/2026 | 32,20 | 32,20 | -1,17% | 31,80 | 32,81 | 32,25 | 32,00 | 32,24 | 468 | 17.730.693 |
| 10/3/2026 | 32,41 | 32,58 | +0,46% | 32,31 | 33,22 | 32,70 | 32,35 | 32,67 | 499 | 19.708.941 |
| 9/3/2026 | 31,89 | 32,43 | +0,93% | 31,39 | 32,70 | 31,95 | 32,32 | 32,70 | 579 | 21.625.062 |
| 6/3/2026 | 32,29 | 32,13 | -1,68% | 31,46 | 32,55 | 31,88 | 32,00 | 32,16 | 741 | 22.167.711 |
| 5/3/2026 | 33,53 | 32,68 | -3,20% | 32,39 | 33,64 | 32,88 | 32,40 | 32,68 | 596 | 23.456.968 |
| 4/3/2026 | 33,45 | 33,76 | +1,93% | 33,16 | 33,90 | 33,55 | 33,52 | 33,90 | 685 | 23.490.269 |
| 3/3/2026 | 33,60 | 33,12 | -3,52% | 30,99 | 33,64 | 32,94 | 32,91 | 33,21 | 798 | 31.829.894 |
| 2/3/2026 | 34,53 | 34,33 | -2,75% | 33,96 | 34,99 | 34,52 | 34,16 | 34,43 | 780 | 31.804.321 |
| 27/2/2026 | 35,68 | 35,30 | -1,29% | 34,91 | 35,81 | 35,40 | 34,98 | 35,30 | 865 | 36.321.813 |
| 26/2/2026 | 35,03 | 35,76 | +3,14% | 35,01 | 36,00 | 35,52 | 35,76 | 36,00 | 950 | 26.381.712 |
| 25/2/2026 | 35,01 | 34,67 | -0,06% | 34,67 | 35,32 | 34,94 | 34,66 | 34,98 | 807 | 30.809.964 |
| 24/2/2026 | 34,33 | 34,69 | +2,03% | 34,08 | 34,90 | 34,59 | 34,65 | 34,93 | 1.017 | 22.291.510 |
| 23/2/2026 | 34,00 | 34,00 | -0,85% | 33,74 | 34,19 | 33,97 | 34,00 | 34,22 | 642 | 18.429.479 |
| 20/2/2026 | 33,95 | 34,29 | +0,85% | 33,58 | 34,50 | 34,08 | 34,22 | 34,50 | 604 | 18.982.796 |
| 19/2/2026 | 33,31 | 34,00 | +3,09% | 33,07 | 34,14 | 33,58 | 33,82 | 34,02 | 727 | 18.825.537 |
| 18/2/2026 | 33,15 | 32,98 | +1,79% | 32,88 | 33,35 | 33,05 | 32,81 | 33,19 | 478 | 13.414.355 |
| 13/2/2026 | 33,20 | 32,40 | -4,06% | 32,28 | 33,20 | 32,66 | 32,40 | 32,89 | 884 | 23.959.297 |
| 11/2/2026 | 33,67 | 33,77 | 0,00% | 33,67 | 34,07 | 33,87 | 33,77 | 34,06 | 718 | 20.568.089 |
| 10/2/2026 | 33,72 | 33,77 | -0,32% | 33,27 | 33,95 | 33,55 | 33,41 | 33,77 | 756 | 23.704.718 |
| 9/2/2026 | 33,14 | 33,88 | +1,59% | 33,14 | 33,88 | 33,63 | 33,72 | 33,88 | 623 | 19.567.956 |
| 6/2/2026 | 33,29 | 33,35 | +1,18% | 32,61 | 33,85 | 33,01 | 33,35 | 33,81 | 565 | 19.639.002 |
| 5/2/2026 | 32,58 | 32,96 | +0,18% | 32,58 | 33,60 | 33,29 | 32,96 | 33,25 | 567 | 22.120.545 |
| 4/2/2026 | 33,03 | 32,90 | -0,18% | 32,31 | 33,12 | 32,78 | 32,59 | 32,90 | 656 | 18.714.269 |
| 3/2/2026 | 33,05 | 32,96 | +0,49% | 32,87 | 33,43 | 33,06 | 32,96 | 33,28 | 560 | 19.840.591 |
| 2/2/2026 | 33,28 | 32,80 | -0,21% | 32,74 | 33,34 | 33,01 | 32,80 | 33,14 | 775 | 24.692.108 |
| 30/1/2026 | 32,40 | 32,87 | +0,34% | 32,40 | 33,23 | 32,94 | 32,87 | 33,12 | 685 | 21.687.293 |
| 29/1/2026 | 32,99 | 32,76 | +0,49% | 32,10 | 33,18 | 32,67 | 32,63 | 32,76 | 679 | 21.759.221 |
| 28/1/2026 | 32,32 | 32,60 | +0,87% | 32,09 | 33,09 | 32,67 | 32,52 | 32,60 | 690 | 22.206.994 |
| 27/1/2026 | 31,55 | 32,32 | +2,96% | 31,55 | 32,42 | 32,21 | 31,99 | 32,32 | 738 | 27.481.598 |
| 26/1/2026 | 31,49 | 31,39 | -0,48% | 30,69 | 31,65 | 31,14 | 31,39 | 31,60 | 497 | 19.561.940 |
| 23/1/2026 | 30,74 | 31,54 | +1,91% | 30,68 | 31,65 | 31,12 | 31,15 | 31,54 | 588 | 20.421.432 |
| 22/1/2026 | 30,69 | 30,95 | +0,85% | 30,30 | 31,24 | 30,85 | 30,70 | 30,95 | 737 | 21.239.401 |
| 21/1/2026 | 29,96 | 30,69 | +3,44% | 29,65 | 30,69 | 30,13 | 30,48 | 30,69 | 729 | 20.267.062 |
| 20/1/2026 | 29,25 | 29,67 | +0,99% | 28,90 | 29,67 | 29,39 | 28,92 | 29,67 | 459 | 13.225.252 |
| 19/1/2026 | 29,09 | 29,38 | +0,38% | 28,97 | 29,38 | 29,22 | 29,10 | 29,38 | 499 | 11.278.993 |
| 16/1/2026 | 29,40 | 29,27 | -0,17% | 29,02 | 29,75 | 29,45 | 29,12 | 29,27 | 870 | 22.008.833 |
| 15/1/2026 | 28,61 | 29,32 | +1,91% | 28,59 | 29,50 | 29,15 | 29,32 | 29,45 | 865 | 21.286.008 |
| 14/1/2026 | 28,81 | 28,77 | +0,84% | 28,31 | 29,00 | 28,58 | 28,40 | 28,77 | 708 | 15.512.169 |
| 13/1/2026 | 28,51 | 28,53 | -0,38% | 28,18 | 28,85 | 28,52 | 28,53 | 28,80 | 676 | 16.101.065 |
| 12/1/2026 | 28,70 | 28,64 | +0,74% | 28,42 | 29,00 | 28,74 | 28,64 | 28,84 | 988 | 20.309.690 |
| 9/1/2026 | 27,12 | 28,43 | +2,71% | 27,12 | 28,69 | 28,08 | 28,43 | 28,64 | 840 | 26.389.904 |
| 8/1/2026 | 27,50 | 27,68 | +1,50% | 27,33 | 27,79 | 27,52 | 27,58 | 27,68 | 418 | 12.729.191 |
| 7/1/2026 | 28,12 | 27,27 | -2,15% | 27,27 | 28,12 | 27,50 | 27,27 | 27,52 | 558 | 15.720.574 |
| 6/1/2026 | 27,42 | 27,87 | +1,49% | 27,41 | 28,20 | 27,86 | 27,60 | 27,87 | 612 | 19.831.482 |
| 5/1/2026 | 26,94 | 27,46 | +1,14% | 26,93 | 27,60 | 27,29 | 27,27 | 27,46 | 1.138 | 16.399.575 |
| 2/1/2026 | 27,75 | 27,15 | -1,63% | 26,95 | 27,75 | 27,16 | 26,95 | 27,15 | 559 | 16.861.816 |
| 30/12/2025 | 27,14 | 27,60 | +1,32% | 27,12 | 27,60 | 27,31 | 27,19 | 27,60 | 403 | 12.194.235 |
| 29/12/2025 | 27,27 | 27,24 | -0,58% | 27,24 | 27,54 | 27,34 | 27,24 | 27,40 | 704 | 11.607.778 |
| 26/12/2025 | 27,69 | 27,40 | +0,26% | 27,20 | 27,69 | 27,39 | 27,40 | 27,59 | 372 | 12.553.683 |
| 23/12/2025 | 27,00 | 27,33 | +1,98% | 26,78 | 27,67 | 27,31 | 27,33 | 27,53 | 889 | 17.310.653 |
| 22/12/2025 | 27,58 | 26,80 | -2,86% | 26,55 | 27,58 | 26,91 | 26,75 | 26,80 | 1.163 | 22.982.828 |
| 19/12/2025 | 27,29 | 27,59 | +1,51% | 27,10 | 27,67 | 27,46 | 27,32 | 27,59 | 565 | 14.531.405 |
| 18/12/2025 | 27,35 | 27,18 | +0,41% | 27,06 | 27,42 | 27,26 | 27,18 | 27,43 | 769 | 14.278.981 |
| 17/12/2025 | 27,60 | 27,07 | -2,13% | 27,02 | 27,61 | 27,26 | 27,07 | 27,36 | 673 | 17.392.014 |
| 16/12/2025 | 28,78 | 27,66 | -3,89% | 27,62 | 28,78 | 28,02 | 27,66 | 27,80 | 1.122 | 19.657.054 |
| 15/12/2025 | 28,62 | 28,78 | +0,59% | 28,62 | 29,28 | 28,87 | 28,70 | 28,78 | 666 | 15.979.722 |
| 12/12/2025 | 29,04 | 28,61 | -0,49% | 28,61 | 29,19 | 28,77 | 28,61 | 28,89 | 637 | 15.307.896 |
| 11/12/2025 | 28,72 | 28,75 | -0,59% | 28,72 | 29,28 | 28,96 | 28,75 | 29,03 | 398 | 14.190.871 |
| 10/12/2025 | 28,52 | 28,92 | +1,40% | 28,41 | 29,28 | 28,74 | 28,92 | 29,13 | 1.035 | 24.903.175 |
| 9/12/2025 | 28,20 | 28,52 | +0,64% | 27,53 | 28,74 | 28,20 | 28,52 | 28,68 | 1.201 | 29.103.237 |
| 8/12/2025 | 28,38 | 28,34 | +0,89% | 28,02 | 28,58 | 28,37 | 28,34 | 28,45 | 915 | 24.578.851 |
| 5/12/2025 | 30,58 | 28,09 | -8,80% | 28,00 | 30,59 | 29,05 | 28,09 | 28,33 | 1.784 | 41.419.063 |
| 4/12/2025 | 30,47 | 30,80 | +1,32% | 30,29 | 30,80 | 30,58 | 30,42 | 30,80 | 518 | 16.849.208 |
| 3/12/2025 | 30,58 | 30,40 | +0,07% | 30,18 | 30,60 | 30,35 | 30,20 | 30,40 | 475 | 13.796.805 |
| 2/12/2025 | 30,00 | 30,38 | +2,32% | 29,78 | 30,38 | 30,13 | 30,18 | 30,38 | 881 | 17.276.749 |
| 1/12/2025 | 30,69 | 29,69 | -2,14% | 29,69 | 30,69 | 29,93 | 29,69 | 29,90 | 971 | 17.895.341 |
| 28/11/2025 | 29,93 | 30,34 | +1,61% | 29,86 | 30,36 | 30,19 | 30,12 | 30,34 | 684 | 14.341.780 |
| 27/11/2025 | 29,89 | 29,86 | -0,47% | 29,78 | 30,05 | 29,92 | 29,86 | 30,03 | 287 | 9.913.437 |
| 26/11/2025 | 29,53 | 30,00 | +1,35% | 29,52 | 30,07 | 29,85 | 29,75 | 30,00 | 495 | 14.123.385 |
| 25/11/2025 | 29,85 | 29,60 | +0,37% | 29,13 | 29,85 | 29,49 | 29,42 | 29,60 | 677 | 15.165.361 |
| 24/11/2025 | 29,10 | 29,49 | +0,48% | 29,10 | 29,49 | 29,33 | 29,35 | 29,49 | 600 | 13.483.548 |
| 21/11/2025 | 29,65 | 29,35 | -1,34% | 29,11 | 29,65 | 29,26 | 29,16 | 29,35 | 445 | 13.729.423 |
| 19/11/2025 | 29,77 | 29,75 | +0,17% | 29,56 | 29,87 | 29,68 | 29,58 | 29,75 | 565 | 12.727.010 |
| 18/11/2025 | 29,57 | 29,70 | +0,75% | 29,19 | 29,89 | 29,70 | 29,70 | 29,88 | 443 | 12.348.553 |
| 17/11/2025 | 30,00 | 29,48 | -0,67% | 29,37 | 30,00 | 29,56 | 29,35 | 29,48 | 600 | 15.931.466 |
| 14/11/2025 | 29,51 | 29,68 | +1,89% | 29,45 | 30,00 | 29,75 | 29,68 | 29,97 | 1.027 | 19.929.219 |
| 13/11/2025 | 29,55 | 29,13 | -0,55% | 29,13 | 29,92 | 29,38 | 29,13 | 29,62 | 766 | 30.932.443 |
| 12/11/2025 | 29,37 | 29,29 | -1,01% | 29,09 | 29,46 | 29,22 | 29,15 | 29,29 | 794 | 14.985.948 |
| 11/11/2025 | 28,96 | 29,59 | +1,47% | 28,96 | 29,63 | 29,34 | 29,30 | 29,59 | 997 | 26.271.466 |
| 10/11/2025 | 28,67 | 29,16 | +1,57% | 28,58 | 29,16 | 28,81 | 28,92 | 29,16 | 815 | 20.789.100 |
| 7/11/2025 | 28,44 | 28,71 | +0,42% | 28,17 | 28,71 | 28,39 | 28,44 | 28,71 | 620 | 19.518.198 |
| 6/11/2025 | 28,89 | 28,59 | -1,04% | 28,42 | 28,89 | 28,56 | 28,56 | 28,59 | 864 | 18.390.093 |
| 5/11/2025 | 27,84 | 28,89 | +3,88% | 27,72 | 28,89 | 28,46 | 28,76 | 28,89 | 1.194 | 22.588.648 |
| 4/11/2025 | 27,89 | 27,81 | +0,65% | 27,54 | 27,89 | 27,69 | 27,58 | 27,81 | 1.067 | 16.902.704 |
| 3/11/2025 | 27,50 | 27,63 | +0,07% | 27,11 | 27,90 | 27,66 | 27,63 | 27,87 | 964 | 21.826.033 |
| 31/10/2025 | 28,00 | 27,61 | -1,39% | 26,70 | 28,03 | 27,43 | 27,61 | 27,80 | 1.000 | 23.117.843 |
| 30/10/2025 | 27,69 | 28,00 | +0,29% | 27,47 | 28,00 | 27,87 | 27,81 | 28,00 | 496 | 12.367.263 |
| 29/10/2025 | 27,96 | 27,92 | +0,40% | 27,67 | 28,00 | 27,84 | 27,66 | 27,92 | 662 | 13.183.893 |
| 28/10/2025 | 27,80 | 27,81 | +0,22% | 27,60 | 27,98 | 27,72 | 27,66 | 27,81 | 597 | 15.498.286 |
| 27/10/2025 | 28,19 | 27,75 | +0,11% | 27,71 | 28,27 | 27,90 | 27,75 | 27,76 | 653 | 14.154.935 |
| 24/10/2025 | 27,65 | 27,72 | 0,00% | 27,65 | 28,07 | 27,89 | 27,72 | 28,00 | 411 | 13.454.803 |
| 23/10/2025 | 27,68 | 27,72 | +0,47% | 27,36 | 28,00 | 27,57 | 27,61 | 27,72 | 422 | 13.135.863 |
| 22/10/2025 | 27,50 | 27,59 | +0,07% | 27,15 | 27,67 | 27,38 | 27,36 | 27,59 | 397 | 11.971.041 |
| 21/10/2025 | 27,50 | 27,57 | +0,07% | 27,34 | 27,68 | 27,53 | 27,33 | 27,57 | 421 | 11.766.382 |
| 20/10/2025 | 27,30 | 27,55 | +1,81% | 27,19 | 27,68 | 27,52 | 27,55 | 27,68 | 532 | 18.515.382 |
| 17/10/2025 | 27,11 | 27,06 | -0,51% | 26,81 | 27,17 | 27,03 | 27,06 | 27,20 | 586 | 13.921.757 |
| 16/10/2025 | 27,30 | 27,20 | +0,26% | 26,91 | 27,39 | 27,14 | 27,00 | 27,20 | 538 | 16.232.701 |
| 15/10/2025 | 27,00 | 27,13 | +0,15% | 26,38 | 27,30 | 27,07 | 27,13 | 27,28 | 558 | 15.114.994 |
| 14/10/2025 | 26,95 | 27,09 | +0,52% | 26,04 | 27,12 | 27,01 | 26,92 | 27,09 | 484 | 11.727.904 |
| 13/10/2025 | 26,88 | 26,95 | +0,22% | 26,88 | 27,50 | 27,06 | 26,95 | 27,10 | 579 | 16.535.873 |
| 10/10/2025 | 27,28 | 26,89 | -1,39% | 26,68 | 27,54 | 26,98 | 26,89 | 27,09 | 803 | 21.201.214 |
| 9/10/2025 | 27,30 | 27,27 | -1,16% | 27,23 | 27,76 | 27,41 | 27,27 | 27,37 | 548 | 15.916.176 |
| 8/10/2025 | 27,63 | 27,59 | +0,66% | 27,26 | 27,83 | 27,45 | 27,32 | 27,59 | 597 | 15.987.867 |
| 7/10/2025 | 27,92 | 27,41 | -1,76% | 27,18 | 27,92 | 27,37 | 27,41 | 27,44 | 874 | 22.591.581 |
| 6/10/2025 | 28,47 | 27,90 | -2,35% | 27,77 | 28,54 | 27,96 | 27,80 | 27,90 | 901 | 18.361.389 |
| 3/10/2025 | 28,20 | 28,57 | +0,70% | 28,04 | 28,57 | 28,34 | 28,55 | 28,57 | 536 | 19.210.457 |
| 2/10/2025 | 29,14 | 28,37 | -2,27% | 28,13 | 29,14 | 28,42 | 28,14 | 28,37 | 709 | 25.940.495 |
| 1/10/2025 | 29,28 | 29,03 | -0,03% | 28,78 | 29,32 | 29,09 | 28,76 | 29,03 | 903 | 21.797.607 |
| 30/9/2025 | 28,74 | 29,04 | -0,14% | 28,70 | 29,33 | 29,09 | 29,04 | 29,09 | 563 | 21.003.518 |
| 29/9/2025 | 29,17 | 29,08 | -0,03% | 28,89 | 29,34 | 29,02 | 28,95 | 29,08 | 468 | 16.959.815 |
| 26/9/2025 | 28,84 | 29,09 | +0,80% | 28,82 | 29,11 | 28,98 | 28,87 | 29,09 | 438 | 13.607.555 |
| 25/9/2025 | 29,01 | 28,86 | +0,24% | 28,47 | 29,01 | 28,65 | 28,60 | 28,86 | 596 | 17.550.783 |
| 24/9/2025 | 29,24 | 28,79 | -1,20% | 28,63 | 29,47 | 28,84 | 28,62 | 28,79 | 989 | 41.472.316 |
| 23/9/2025 | 28,70 | 29,14 | +1,96% | 28,61 | 29,38 | 29,02 | 29,14 | 29,17 | 417 | 16.334.581 |
| 22/9/2025 | 28,96 | 28,58 | -0,90% | 28,21 | 28,96 | 28,52 | 28,58 | 28,77 | 731 | 17.001.590 |
| 19/9/2025 | 29,09 | 28,84 | -0,07% | 28,82 | 29,12 | 28,97 | 28,84 | 28,99 | 478 | 22.531.726 |
| 18/9/2025 | 29,28 | 28,86 | -1,43% | 28,86 | 29,28 | 29,02 | 28,86 | 29,00 | 430 | 17.294.938 |
| 17/9/2025 | 28,60 | 29,28 | +1,28% | 28,54 | 29,36 | 29,12 | 29,16 | 29,28 | 825 | 26.416.647 |
| 16/9/2025 | 28,43 | 28,91 | +1,72% | 28,43 | 28,95 | 28,77 | 28,78 | 28,91 | 687 | 18.685.614 |
| 15/9/2025 | 28,41 | 28,42 | -0,32% | 28,25 | 28,79 | 28,54 | 28,42 | 28,66 | 741 | 24.358.212 |