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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 28,03 | 27,74 | -2,05% | 27,70 | 28,28 | 27,98 | 27,74 | 27,85 | 706 | 18.145.777 |
| 5/9/2025 | 27,86 | 28,32 | +1,87% | 27,79 | 28,53 | 28,26 | 28,28 | 28,32 | 646 | 26.639.549 |
| 4/9/2025 | 27,37 | 27,80 | +1,83% | 27,05 | 27,80 | 27,51 | 27,68 | 27,80 | 524 | 18.077.293 |
| 3/9/2025 | 27,48 | 27,30 | -1,05% | 27,15 | 27,68 | 27,33 | 27,13 | 27,30 | 562 | 19.705.942 |
| 2/9/2025 | 27,74 | 27,59 | -0,61% | 27,31 | 27,75 | 27,46 | 27,41 | 27,59 | 677 | 17.433.018 |
| 1/9/2025 | 27,79 | 27,76 | -0,64% | 26,97 | 27,96 | 27,63 | 27,43 | 27,76 | 1.339 | 24.264.939 |
| 29/8/2025 | 27,89 | 27,94 | -0,43% | 27,75 | 28,09 | 27,91 | 27,94 | 27,95 | 802 | 22.647.450 |
| 28/8/2025 | 26,96 | 28,06 | +3,66% | 26,96 | 28,27 | 27,91 | 27,81 | 28,06 | 1.454 | 35.174.753 |
| 27/8/2025 | 26,50 | 27,07 | +3,08% | 26,39 | 27,07 | 26,78 | 26,84 | 27,07 | 562 | 16.627.759 |
| 26/8/2025 | 26,77 | 26,26 | -1,20% | 26,26 | 26,79 | 26,45 | 26,26 | 26,39 | 1.137 | 36.128.738 |
| 25/8/2025 | 26,62 | 26,58 | -0,52% | 26,51 | 27,11 | 26,69 | 26,58 | 26,68 | 761 | 13.596.683 |
| 22/8/2025 | 26,18 | 26,72 | +2,10% | 26,18 | 26,89 | 26,57 | 26,70 | 26,72 | 653 | 17.577.004 |
| 21/8/2025 | 26,47 | 26,17 | -1,17% | 26,02 | 26,47 | 26,16 | 26,05 | 26,17 | 650 | 16.672.390 |
| 20/8/2025 | 25,90 | 26,48 | +1,85% | 25,83 | 26,48 | 26,24 | 26,23 | 26,48 | 746 | 19.266.642 |
| 19/8/2025 | 26,70 | 26,00 | -3,38% | 25,82 | 26,70 | 26,16 | 25,95 | 26,00 | 789 | 20.568.397 |
| 18/8/2025 | 26,68 | 26,91 | +0,86% | 26,60 | 26,99 | 26,82 | 26,75 | 26,91 | 1.059 | 18.301.083 |
| 15/8/2025 | 26,52 | 26,68 | +0,19% | 26,34 | 26,68 | 26,51 | 26,46 | 26,68 | 784 | 18.439.088 |
| 14/8/2025 | 26,45 | 26,63 | +0,15% | 26,19 | 26,77 | 26,56 | 26,48 | 26,63 | 558 | 16.488.302 |
| 13/8/2025 | 26,73 | 26,59 | 0,00% | 26,40 | 26,86 | 26,51 | 26,42 | 26,59 | 764 | 18.576.406 |
| 12/8/2025 | 26,32 | 26,59 | +2,07% | 26,28 | 26,80 | 26,58 | 26,59 | 26,80 | 894 | 32.005.826 |
| 11/8/2025 | 25,99 | 26,05 | +0,93% | 25,94 | 26,28 | 26,10 | 26,05 | 26,27 | 1.023 | 27.000.751 |
| 8/8/2025 | 26,10 | 25,81 | -0,81% | 25,78 | 26,26 | 25,93 | 25,81 | 25,95 | 393 | 11.328.709 |
| 7/8/2025 | 25,83 | 26,02 | +0,74% | 25,79 | 26,21 | 26,10 | 26,02 | 26,20 | 836 | 18.059.134 |
| 6/8/2025 | 25,68 | 25,83 | +1,06% | 25,40 | 25,83 | 25,69 | 25,65 | 25,83 | 600 | 13.484.093 |
| 5/8/2025 | 25,25 | 25,56 | +1,39% | 24,96 | 25,60 | 25,39 | 25,35 | 25,56 | 703 | 26.361.767 |
| 4/8/2025 | 25,66 | 25,21 | -0,71% | 25,19 | 26,19 | 25,46 | 25,21 | 25,33 | 675 | 13.819.925 |
| 1/8/2025 | 25,47 | 25,39 | +1,03% | 25,38 | 26,17 | 25,68 | 25,39 | 25,67 | 944 | 20.178.573 |
| 31/7/2025 | 25,25 | 25,13 | -1,53% | 25,06 | 25,55 | 25,30 | 25,13 | 25,36 | 662 | 12.744.028 |
| 30/7/2025 | 24,81 | 25,52 | +1,47% | 24,81 | 25,80 | 25,33 | 25,41 | 25,52 | 617 | 19.666.979 |
| 29/7/2025 | 24,73 | 25,15 | +1,41% | 24,73 | 25,29 | 25,10 | 25,12 | 25,20 | 423 | 9.386.503 |
| 28/7/2025 | 24,95 | 24,80 | -0,60% | 24,75 | 25,50 | 24,91 | 24,80 | 25,00 | 830 | 15.441.686 |
| 25/7/2025 | 25,38 | 24,95 | -1,38% | 24,95 | 25,62 | 25,23 | 24,95 | 25,21 | 1.106 | 19.146.728 |
| 24/7/2025 | 25,75 | 25,30 | -2,13% | 25,30 | 25,75 | 25,46 | 25,25 | 25,30 | 507 | 12.013.245 |
| 23/7/2025 | 24,88 | 25,85 | +2,82% | 24,85 | 25,85 | 25,38 | 25,63 | 25,85 | 835 | 37.772.231 |
| 22/7/2025 | 25,19 | 25,14 | -0,32% | 24,93 | 25,54 | 25,21 | 25,02 | 25,14 | 770 | 20.789.249 |
| 21/7/2025 | 25,24 | 25,22 | -0,47% | 25,22 | 25,45 | 25,31 | 25,22 | 25,44 | 496 | 14.206.814 |
| 18/7/2025 | 26,08 | 25,34 | -2,69% | 25,13 | 26,08 | 25,41 | 25,20 | 25,34 | 650 | 19.239.039 |
| 17/7/2025 | 25,94 | 26,04 | +0,12% | 25,70 | 26,14 | 25,99 | 26,00 | 26,04 | 481 | 14.494.909 |
| 16/7/2025 | 25,92 | 26,01 | +1,13% | 25,77 | 26,33 | 25,99 | 25,84 | 26,01 | 560 | 21.851.717 |
| 15/7/2025 | 25,83 | 25,72 | +0,59% | 25,39 | 26,14 | 25,69 | 25,72 | 25,92 | 784 | 24.287.712 |
| 14/7/2025 | 26,00 | 25,57 | -1,62% | 25,57 | 26,06 | 25,74 | 25,57 | 25,80 | 518 | 16.121.944 |
| 11/7/2025 | 26,25 | 25,99 | -0,23% | 25,84 | 26,31 | 26,02 | 25,99 | 26,00 | 385 | 13.336.504 |
| 10/7/2025 | 26,10 | 26,05 | -2,14% | 25,94 | 26,39 | 26,15 | 26,05 | 26,20 | 624 | 16.994.107 |
| 9/7/2025 | 26,98 | 26,62 | -1,77% | 26,62 | 27,11 | 26,74 | 26,62 | 26,78 | 605 | 14.092.218 |
| 8/7/2025 | 26,91 | 27,10 | -0,26% | 26,87 | 27,16 | 27,01 | 27,01 | 27,10 | 805 | 13.185.364 |
| 7/7/2025 | 27,28 | 27,17 | -0,40% | 26,87 | 27,53 | 27,09 | 27,15 | 27,17 | 920 | 20.466.066 |
| 4/7/2025 | 26,95 | 27,28 | +1,30% | 26,77 | 27,47 | 27,16 | 27,28 | 27,47 | 713 | 15.663.892 |
| 3/7/2025 | 26,69 | 26,93 | +1,51% | 26,56 | 27,24 | 27,02 | 26,93 | 27,21 | 586 | 14.737.667 |
| 2/7/2025 | 27,19 | 26,53 | -1,89% | 26,52 | 27,20 | 26,68 | 26,53 | 26,67 | 1.109 | 18.156.797 |
| 1/7/2025 | 27,18 | 27,04 | -0,52% | 26,99 | 27,62 | 27,22 | 27,04 | 27,29 | 829 | 17.513.384 |
| 30/6/2025 | 26,69 | 27,18 | +0,67% | 26,69 | 27,47 | 27,09 | 27,18 | 27,26 | 1.073 | 19.525.054 |
| 27/6/2025 | 27,29 | 27,00 | -1,24% | 26,91 | 27,38 | 27,09 | 27,00 | 27,18 | 631 | 16.275.175 |
| 26/6/2025 | 26,65 | 27,34 | +2,98% | 26,65 | 27,57 | 27,21 | 27,06 | 27,34 | 918 | 23.682.273 |
| 25/6/2025 | 27,23 | 26,55 | -2,50% | 26,53 | 27,33 | 26,78 | 26,55 | 26,82 | 596 | 17.884.911 |
| 24/6/2025 | 26,10 | 27,23 | +5,38% | 26,01 | 27,41 | 27,07 | 27,12 | 27,23 | 973 | 20.720.500 |
| 23/6/2025 | 25,86 | 25,84 | +0,54% | 25,52 | 26,04 | 25,81 | 25,84 | 25,91 | 856 | 16.490.502 |
| 20/6/2025 | 26,34 | 25,70 | -1,95% | 25,70 | 26,44 | 25,93 | 25,70 | 25,84 | 595 | 14.654.855 |
| 18/6/2025 | 26,22 | 26,21 | +0,38% | 26,12 | 26,49 | 26,28 | 26,21 | 26,43 | 470 | 14.458.780 |
| 17/6/2025 | 26,00 | 26,11 | +1,52% | 25,78 | 26,31 | 26,09 | 26,11 | 26,28 | 1.139 | 17.111.631 |
| 16/6/2025 | 25,73 | 25,72 | +0,59% | 25,72 | 26,13 | 25,90 | 25,72 | 25,85 | 787 | 13.428.200 |
| 13/6/2025 | 25,92 | 25,57 | -1,69% | 25,56 | 26,17 | 25,83 | 25,57 | 25,86 | 629 | 12.801.986 |
| 12/6/2025 | 25,92 | 26,01 | +0,12% | 25,67 | 26,27 | 25,98 | 26,01 | 26,28 | 427 | 11.445.973 |
| 11/6/2025 | 26,01 | 25,98 | -0,12% | 25,59 | 26,07 | 25,87 | 25,74 | 25,98 | 526 | 13.673.684 |
| 10/6/2025 | 26,20 | 26,01 | +0,15% | 25,81 | 26,33 | 26,15 | 26,01 | 26,13 | 718 | 17.255.780 |
| 9/6/2025 | 26,30 | 25,97 | -1,25% | 25,74 | 26,30 | 25,90 | 25,75 | 25,97 | 982 | 16.198.681 |
| 6/6/2025 | 26,05 | 26,30 | +1,00% | 25,98 | 26,51 | 26,19 | 26,19 | 26,30 | 553 | 15.484.809 |
| 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 |