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: 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
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
6/3/2025 20,95 21,39 +0,19% 20,73 21,39 21,13 21,16 21,39 1.151 16.587.932
5/3/2025 20,95 21,35 +1,96% 20,55 21,35 20,79 20,83 21,35 1.188 18.020.131
28/2/2025 21,17 20,94 -3,06% 20,94 21,60 21,22 20,94 21,16 838 19.828.390
27/2/2025 21,44 21,60 +0,37% 21,33 21,67 21,53 21,40 21,60 601 15.092.664
26/2/2025 21,86 21,52 -2,09% 21,38 21,99 21,57 21,31 21,52 1.047 17.364.387
25/2/2025 21,64 21,98 +1,62% 21,64 22,05 21,86 21,82 21,98 689 12.873.247
24/2/2025 22,17 21,63 -3,13% 21,62 22,20 21,92 21,63 21,84 906 17.459.232
21/2/2025 22,48 22,33 -0,31% 22,05 22,61 22,29 22,17 22,33 469 12.668.288
20/2/2025 22,74 22,40 -0,53% 22,32 22,74 22,46 22,40 22,45 624 10.278.492
19/2/2025 22,90 22,52 -2,09% 22,44 22,94 22,58 22,52 22,74 829 12.981.546
18/2/2025 23,18 23,00 -0,09% 22,87 23,33 23,05 22,86 23,00 837 15.375.037
17/2/2025 22,85 23,02 +1,63% 22,73 23,46 23,23 23,02 23,36 1.096 18.601.023
14/2/2025 22,37 22,65 +1,21% 22,37 22,91 22,59 22,65 22,95 705 15.944.048
13/2/2025 21,97 22,38 +0,72% 21,95 22,38 22,20 22,17 22,38 498 11.009.488
12/2/2025 22,28 22,22 +0,14% 22,02 22,51 22,22 22,22 22,51 602 14.984.237
11/2/2025 22,02 22,19 -0,31% 22,02 22,53 22,27 22,19 22,30 891 16.195.198
10/2/2025 22,06 22,26 +1,18% 22,02 22,58 22,40 22,26 22,50 1.038 24.339.411
7/2/2025 22,42 22,00 -0,63% 22,00 23,17 22,55 22,00 22,08 648 24.250.192
6/2/2025 22,50 22,14 -1,38% 22,14 22,61 22,33 22,14 22,37 434 12.551.028
5/2/2025 22,61 22,45 -0,22% 22,28 22,71 22,55 22,40 22,45 605 14.477.652
4/2/2025 22,61 22,50 +0,13% 22,41 22,80 22,62 22,50 22,73 455 14.595.036
3/2/2025 22,40 22,47 -0,58% 22,05 22,97 22,65 22,47 22,70 1.269 21.274.246
31/1/2025 22,31 22,60 +0,53% 21,78 22,60 22,39 22,40 22,60 730 17.076.882
30/1/2025 21,57 22,48 +5,00% 21,57 22,52 22,23 22,24 22,48 728 18.700.184
29/1/2025 21,56 21,41 -0,42% 21,40 21,81 21,56 21,41 21,59 708 14.797.772
28/1/2025 21,47 21,50 -0,23% 21,32 21,69 21,51 21,50 21,59 562 13.110.444
27/1/2025 20,52 21,55 +3,91% 20,52 21,62 21,35 21,55 21,70 718 13.785.735
24/1/2025 20,91 20,74 -0,10% 20,60 21,07 20,91 20,74 20,80 366 11.870.378
23/1/2025 21,00 20,76 -0,95% 20,73 21,14 20,90 20,73 20,76 401 10.646.660
22/1/2025 20,99 20,96 +1,01% 20,91 21,29 21,07 20,96 21,09 720 18.218.511
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

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.