O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 6 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
21/1/2025 20,95 20,75 -1,00% 20,60 20,98 20,85 20,75 20,84 768 12.041.560
20/1/2025 20,59 20,96 +1,45% 20,23 20,96 20,72 20,68 20,96 571 11.200.142
17/1/2025 20,38 20,66 +0,39% 20,20 20,66 20,46 20,46 20,66 643 13.912.506
16/1/2025 21,13 20,58 -2,65% 20,37 21,13 20,52 20,38 20,58 681 14.944.243
15/1/2025 20,69 21,14 +2,27% 20,65 21,25 20,84 20,71 21,14 838 19.103.429
14/1/2025 20,00 20,67 +2,48% 19,95 20,69 20,36 20,53 20,67 496 13.218.958
13/1/2025 20,23 20,17 +0,20% 19,95 20,25 20,06 19,99 20,17 812 12.421.251
10/1/2025 20,36 20,13 -2,52% 20,12 20,51 20,25 20,13 20,29 622 12.341.180
9/1/2025 20,45 20,65 +0,63% 20,27 20,69 20,48 20,38 20,69 745 12.520.762
8/1/2025 20,79 20,52 -2,24% 20,38 20,83 20,53 20,36 20,52 732 13.595.138
7/1/2025 21,06 20,99 +1,16% 20,69 21,50 20,95 20,79 20,99 831 13.956.677
6/1/2025 20,36 20,75 +2,98% 20,36 21,00 20,73 20,75 20,97 727 14.593.223
3/1/2025 20,53 20,15 -2,18% 20,15 20,61 20,33 20,15 20,33 884 15.015.207
2/1/2025 20,73 20,60 -1,90% 20,24 20,73 20,47 20,60 20,70 741 15.996.914
30/12/2024 21,20 21,00 -1,82% 21,00 21,34 21,11 21,00 21,22 737 11.466.516
27/12/2024 21,12 21,39 +1,33% 21,11 21,60 21,28 21,30 21,39 657 14.085.775
26/12/2024 21,59 21,11 -1,31% 21,11 21,63 21,22 21,11 21,25 747 15.419.565
23/12/2024 21,68 21,39 -4,51% 21,31 22,25 21,66 21,31 21,51 879 15.539.541
20/12/2024 21,66 22,40 +2,38% 21,66 22,64 22,22 22,40 22,55 887 18.118.212
19/12/2024 21,65 21,88 +0,46% 21,17 21,93 21,73 21,85 21,88 867 17.091.677
18/12/2024 21,99 21,78 -2,29% 21,54 22,09 21,84 21,55 21,78 698 16.808.156
17/12/2024 22,34 22,29 +0,86% 21,96 22,34 22,11 22,12 22,29 869 17.346.103
16/12/2024 22,47 22,10 -1,65% 21,98 22,59 22,19 22,10 22,15 1.238 18.229.003
13/12/2024 22,50 22,47 -0,66% 22,44 22,84 22,66 22,47 22,75 670 16.139.582
12/12/2024 23,58 22,62 -4,44% 22,50 23,58 22,75 22,62 22,89 1.327 20.084.047
11/12/2024 23,15 23,67 +2,03% 22,98 23,98 23,31 23,41 23,67 980 19.128.454
10/12/2024 23,35 23,20 -0,39% 23,14 23,60 23,27 23,20 23,40 681 18.044.749
9/12/2024 23,30 23,29 -0,21% 23,12 23,75 23,33 23,16 23,29 950 16.792.244
6/12/2024 23,51 23,34 -1,44% 23,20 23,79 23,37 23,34 23,49 734 15.974.070
5/12/2024 23,15 23,68 +2,64% 22,88 23,72 23,49 23,52 23,74 641 15.648.150
4/12/2024 23,07 23,07 -0,86% 22,86 23,26 23,04 22,85 23,07 983 14.277.309
3/12/2024 23,49 23,27 -0,77% 23,04 23,72 23,33 23,07 23,31 837 16.408.150
2/12/2024 23,63 23,45 -0,59% 23,29 23,70 23,46 23,45 23,63 1.005 16.281.920
29/11/2024 23,50 23,59 -2,12% 22,67 23,90 23,35 23,51 23,59 1.104 31.160.206
28/11/2024 24,70 24,10 -3,02% 23,55 24,86 23,95 23,56 24,10 963 23.743.286
27/11/2024 25,94 24,85 -5,23% 24,85 26,17 25,46 24,85 25,12 627 16.674.116
26/11/2024 25,79 26,22 +2,18% 25,55 26,36 26,02 26,01 26,22 494 18.596.665
25/11/2024 25,69 25,66 -0,19% 25,37 26,05 25,69 25,66 26,05 923 20.937.711
22/11/2024 25,89 25,71 +0,82% 25,21 25,89 25,39 25,55 25,71 559 19.872.760
21/11/2024 26,09 25,50 +0,04% 25,02 26,20 25,33 25,21 25,50 810 16.333.383
19/11/2024 25,30 25,49 +1,35% 25,30 25,97 25,73 25,49 25,97 714 14.161.985
18/11/2024 25,62 25,15 -1,37% 24,99 25,86 25,47 24,99 25,15 679 15.238.269
14/11/2024 24,39 25,50 +3,20% 24,39 25,86 25,43 25,33 25,57 721 12.439.674
13/11/2024 24,69 24,71 +0,98% 24,32 24,96 24,61 24,71 24,99 385 11.879.172
12/11/2024 24,52 24,47 +0,41% 24,32 24,65 24,49 24,47 24,64 445 11.439.968
11/11/2024 24,66 24,37 -1,89% 24,37 24,68 24,50 24,37 24,59 589 11.241.134
8/11/2024 24,44 24,84 +0,32% 24,34 24,84 24,68 24,58 24,84 543 11.225.304
7/11/2024 25,02 24,76 -1,59% 24,68 25,86 25,16 24,76 25,24 653 15.162.746
6/11/2024 25,52 25,16 -1,64% 24,71 25,52 25,02 25,16 25,50 495 11.474.030
5/11/2024 25,66 25,58 +0,24% 25,36 25,68 25,54 25,48 25,58 258 9.989.861
4/11/2024 25,02 25,52 +2,49% 25,02 25,80 25,51 25,52 25,93 636 22.400.708
1/11/2024 25,51 24,90 -3,15% 24,90 25,71 25,17 24,90 25,11 479 8.380.077
31/10/2024 25,40 25,71 +0,86% 25,40 25,77 25,65 25,50 25,71 667 12.568.644
30/10/2024 24,74 25,49 +2,41% 24,74 25,63 25,44 25,42 25,49 475 10.571.117
29/10/2024 24,98 24,89 -1,39% 24,79 25,21 25,00 24,89 25,19 419 9.400.026
28/10/2024 25,01 25,24 +0,04% 25,01 25,47 25,21 25,08 25,24 562 10.581.026
25/10/2024 25,70 25,23 +1,16% 24,96 25,74 25,19 25,09 25,23 1.039 36.602.729
24/10/2024 25,62 24,94 -1,38% 24,94 25,62 25,21 24,94 25,26 699 15.604.280
23/10/2024 25,38 25,29 -0,51% 25,06 25,46 25,21 25,26 25,29 582 16.070.905
22/10/2024 25,90 25,42 -2,42% 25,18 25,95 25,45 25,35 25,42 1.019 21.294.726
21/10/2024 25,86 26,05 +0,77% 25,86 26,29 26,09 26,05 26,30 656 13.056.310
18/10/2024 26,52 25,85 -1,56% 25,84 26,52 26,04 25,85 26,06 626 15.294.960
17/10/2024 26,04 26,26 +0,77% 25,46 26,26 25,94 26,13 26,26 1.091 20.470.199
16/10/2024 25,93 26,06 +0,39% 25,91 26,41 26,17 26,06 26,30 879 15.760.009
15/10/2024 25,87 25,96 +0,35% 25,87 26,35 26,10 25,96 26,19 529 13.673.767
14/10/2024 25,60 25,87 +1,61% 25,51 26,13 25,82 25,87 26,00 1.029 17.188.827
11/10/2024 26,20 25,46 -1,43% 25,39 26,20 25,58 25,46 25,68 546 18.691.326
10/10/2024 25,45 25,83 +0,90% 25,26 26,02 25,77 25,83 26,03 818 17.731.332
9/10/2024 25,98 25,60 -0,81% 25,24 25,98 25,42 25,40 25,60 490 12.806.619
8/10/2024 25,80 25,81 +0,43% 25,44 25,96 25,79 25,57 25,81 603 21.963.238
7/10/2024 25,79 25,70 -0,39% 25,55 25,95 25,75 25,70 25,90 623 13.410.501
4/10/2024 25,13 25,80 +1,49% 25,06 25,85 25,55 25,49 25,80 887 25.588.124
3/10/2024 25,61 25,42 -0,59% 24,99 25,61 25,27 25,34 25,42 599 14.218.926
2/10/2024 25,30 25,57 -0,27% 25,30 25,94 25,66 25,57 25,73 521 15.334.087
1/10/2024 25,90 25,64 0,00% 25,36 25,92 25,55 25,38 25,64 1.102 24.447.762
30/9/2024 25,90 25,64 -0,04% 25,30 26,00 25,54 25,61 25,64 393 9.218.472
26/9/2024 26,01 25,65 -0,35% 25,49 26,01 25,75 25,65 25,96 256 14.300.536
25/9/2024 26,28 25,74 -2,46% 25,51 26,44 25,87 25,51 25,74 816 41.882.959
24/9/2024 26,50 26,39 +1,23% 25,90 26,55 26,26 26,13 26,39 385 16.132.633
23/9/2024 25,76 26,07 +0,19% 25,73 26,25 26,04 26,07 26,26 647 16.826.784
20/9/2024 26,89 26,02 -1,85% 26,02 27,41 26,56 26,02 26,38 848 28.882.323
19/9/2024 26,99 26,51 -2,57% 26,51 27,11 26,83 26,51 26,70 388 17.014.353
18/9/2024 26,52 27,21 +0,44% 26,52 27,44 27,15 27,09 27,21 551 22.077.560
17/9/2024 27,65 27,09 -1,95% 27,02 27,65 27,20 27,09 27,37 791 46.733.147
16/9/2024 27,80 27,63 +0,66% 27,27 27,80 27,42 27,47 27,63 1.008 44.827.217
13/9/2024 26,90 27,45 +1,67% 26,90 27,58 27,42 27,45 27,55 1.007 19.850.621
12/9/2024 26,90 27,00 +0,37% 26,62 27,00 26,85 26,80 27,00 715 15.703.762
11/9/2024 26,40 26,90 +1,86% 26,20 26,90 26,71 26,68 26,90 746 18.183.639
10/9/2024 25,76 26,41 +2,36% 25,44 26,70 26,33 26,41 26,59 853 24.968.477
9/9/2024 26,13 25,80 -0,27% 25,51 26,20 25,82 25,80 26,06 597 16.055.193
6/9/2024 25,97 25,87 +0,19% 25,72 26,15 25,94 25,87 26,08 338 14.745.540
5/9/2024 25,95 25,82 -0,77% 25,70 26,13 25,90 25,82 26,06 433 12.923.374
4/9/2024 25,67 26,02 +1,25% 25,40 26,14 25,96 25,93 26,02 507 16.326.613
3/9/2024 25,62 25,70 +0,59% 25,34 25,70 25,57 25,39 25,70 380 13.077.228
2/9/2024 25,20 25,55 -0,27% 25,17 25,68 25,37 25,28 25,55 584 17.396.525
30/8/2024 25,58 25,62 +0,31% 25,32 25,67 25,53 25,55 25,70 631 17.524.559
29/8/2024 26,18 25,54 -2,59% 25,54 26,18 25,68 25,54 25,80 563 12.551.442
28/8/2024 26,52 26,22 -0,87% 26,07 26,52 26,19 26,10 26,22 372 12.118.116
27/8/2024 26,59 26,45 -0,82% 26,17 26,66 26,40 26,25 26,46 453 11.728.284
26/8/2024 26,66 26,67 0,00% 26,45 26,79 26,61 26,67 26,70 568 15.216.108
23/8/2024 26,18 26,67 +2,11% 26,03 26,98 26,58 26,67 26,87 1.271 22.385.130
22/8/2024 26,83 26,12 -2,36% 25,84 26,83 26,08 26,12 26,14 1.053 30.620.707
21/8/2024 27,06 26,75 -0,71% 26,57 27,22 26,76 26,59 26,75 448 16.214.825
20/8/2024 26,99 26,94 -0,92% 26,74 27,26 27,00 26,94 27,08 912 15.247.134
19/8/2024 26,39 27,19 +2,49% 26,07 27,19 26,82 26,90 27,19 639 15.959.343
16/8/2024 26,55 26,53 -0,71% 26,07 27,01 26,58 26,31 26,53 644 22.791.039
15/8/2024 27,15 26,72 -2,66% 26,61 27,35 26,92 26,60 26,72 618 15.081.568
14/8/2024 26,57 27,45 +2,50% 26,57 27,45 27,08 27,19 27,45 492 20.200.496
13/8/2024 26,70 26,78 +0,90% 26,50 26,95 26,71 26,78 26,89 471 16.447.815
12/8/2024 26,30 26,54 +1,38% 26,03 26,80 26,58 26,54 26,60 586 21.367.312
9/8/2024 25,96 26,18 +2,23% 25,64 26,27 25,99 26,18 26,29 648 16.825.086
8/8/2024 25,71 25,61 -0,54% 25,46 25,83 25,63 25,61 25,68 456 11.970.951
7/8/2024 25,60 25,75 +0,94% 25,37 25,93 25,66 25,71 25,75 1.369 45.779.097
6/8/2024 24,79 25,51 +4,12% 24,30 25,58 25,13 25,51 25,54 360 19.192.364
5/8/2024 23,85 24,50 +0,70% 23,85 24,62 24,30 24,50 24,67 690 15.654.953
2/8/2024 24,29 24,33 -0,04% 24,28 24,86 24,53 24,33 24,50 499 12.486.631
1/8/2024 24,09 24,34 +1,71% 24,00 24,52 24,28 24,30 24,34 364 10.480.060
31/7/2024 24,00 23,93 +0,97% 23,60 24,17 24,00 23,93 24,18 632 12.826.013
30/7/2024 23,96 23,70 -0,50% 23,70 24,14 23,81 23,70 23,91 389 11.198.189
29/7/2024 24,28 23,82 -0,79% 23,75 24,30 23,93 23,80 23,97 515 10.226.415
26/7/2024 23,85 24,01 +1,69% 23,75 24,32 24,02 24,01 24,33 445 15.194.777
25/7/2024 24,22 23,61 -2,76% 23,60 24,26 23,92 23,61 23,96 641 16.158.073
24/7/2024 25,26 24,28 -4,15% 24,20 25,26 24,47 24,28 24,39 893 20.426.248
23/7/2024 25,57 25,33 -0,86% 25,18 25,88 25,55 25,25 25,33 955 37.260.683
22/7/2024 24,24 25,55 +4,50% 24,24 25,75 25,30 25,55 25,67 1.380 25.510.856

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.