O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
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
12/9/2025 28,64 28,51 -0,59% 28,28 28,64 28,44 28,33 28,51 511 21.220.026
11/9/2025 28,19 28,68 +2,10% 28,19 28,78 28,55 28,68 28,78 598 24.188.874
10/9/2025 27,50 28,09 +1,59% 27,50 28,18 28,02 27,85 28,09 604 19.103.313
9/9/2025 27,83 27,65 -0,32% 27,47 27,89 27,61 27,65 27,77 797 19.544.656
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

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.