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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 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 |
| 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 |