MULT3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	30.290	30.340	29.610	29.830	29.830	4,518
2026-07-10	30.380	30.380	30.380	30.380	30.380	6,044
2026-07-09	28.410	29.270	28.000	28.910	28.910	6,599
2026-07-08	28.620	28.690	27.900	28.690	28.690	4,898
2026-07-07	28.730	29.300	28.420	28.780	28.780	5,674
2026-07-06	29.000	29.300	28.760	28.850	28.850	4,609
2026-07-03	29.230	29.230	29.230	29.230	29.230	4,150
2026-07-02	28.530	29.370	28.530	28.920	28.920	13,828
2026-07-01	28.990	29.030	28.440	28.850	28.850	6,027
2026-06-30	29.400	29.400	28.800	29.320	29.320	5,522
2026-06-29	29.900	29.900	29.540	29.670	29.670	10,711
2026-06-26	30.040	30.040	30.040	30.040	30.040	11,364
2026-06-25	29.040	29.610	28.950	29.280	29.280	4,064
2026-06-24	28.640	28.950	28.400	28.760	28.760	3,751
2026-06-23	28.450	28.850	28.160	28.750	28.750	3,310
2026-06-22	28.520	28.520	28.520	28.520	28.520	4,271
2026-06-19	28.000	28.000	28.000	28.000	28.000	4,316
2026-06-18	28.000	28.420	27.960	28.340	28.340	3,621
2026-06-17	28.380	28.690	27.820	28.050	28.050	4,154
2026-06-16	28.380	29.100	27.730	28.010	28.010	5,053
2026-06-15	28.980	29.400	28.090	28.090	28.090	14,051
2026-06-12	28.480	28.750	28.260	28.500	28.500	4,886
2026-06-11	28.290	28.660	27.550	28.500	28.500	6,821
2026-06-10	28.450	28.500	27.990	28.020	28.020	4,944
2026-06-09	28.040	28.820	28.040	28.650	28.650	5,332
2026-06-08	28.360	28.440	27.980	28.180	28.180	5,164
2026-06-05	28.360	28.360	28.360	28.360	28.360	5,219
2026-06-03	28.760	28.760	28.760	28.760	28.760	7,588
2026-06-02	29.390	29.760	29.360	29.360	29.360	3,610
2026-06-01	30.050	30.300	29.080	29.270	29.270	8,554
2026-05-29	29.610	29.610	29.610	29.610	29.610	6,086
2026-05-28	29.790	30.310	29.500	30.040	30.040	4,707
2026-05-27	30.130	30.500	29.770	29.960	29.960	3,967
2026-05-26	30.300	30.390	29.780	29.980	29.980	4,210
2026-05-25	29.900	30.440	29.600	30.190	30.190	3,630
2026-05-22	29.470	29.470	29.470	29.470	29.470	4,482
2026-05-21	30.000	30.290	29.590	30.290	30.290	3,949
2026-05-20	29.420	30.420	29.150	30.250	30.250	6,020
2026-05-19	29.500	29.530	28.900	28.960	28.960	5,492
2026-05-18	29.230	29.900	29.220	29.900	29.900	5,451
2026-05-15	29.600	29.600	29.600	29.600	29.600	5,605
2026-05-14	29.540	30.130	29.460	29.700	29.700	5,096
2026-05-13	30.600	30.670	29.180	29.290	29.290	12,450
2026-05-12	30.900	31.290	30.550	30.590	30.590	4,495
2026-05-11	31.790	31.870	30.910	30.910	30.910	4,814
2026-05-08	31.800	31.800	31.800	31.800	31.800	4,644
2026-05-07	32.390	32.490	31.220	31.590	31.590	10,119
2026-05-06	32.000	32.520	31.400	32.300	32.300	5,241
2026-05-05	31.350	31.670	31.190	31.400	31.400	4,918
2026-05-04	31.560	31.580	31.080	31.350	31.350	7,767
2026-04-30	31.550	31.550	31.550	31.550	31.550	9,648
2026-04-29	31.700	31.700	31.700	31.700	31.700	5,458
2026-04-28	32.360	32.360	32.360	32.360	32.360	4,877
2026-04-27	32.620	32.620	32.620	32.620	32.620	5,129
2026-04-24	32.340	32.340	32.340	32.340	32.340	4,919
2026-04-23	33.690	33.690	32.800	32.950	32.950	4,490
2026-04-22	34.470	34.480	33.320	33.560	33.560	5,947
2026-04-20	34.500	34.500	34.500	34.500	34.500	5,046
2026-04-17	35.120	35.120	35.120	35.120	35.120	6,040
2026-04-16	34.980	34.980	34.190	34.530	34.530	4,663

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.