MULT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	34.090	34.790	33.950	34.750	34.750	6,030
2026-04-14	33.990	34.630	33.610	34.320	34.320	7,026
2026-04-13	33.500	34.110	33.180	33.980	33.980	5,146
2026-04-10	33.500	33.500	33.500	33.500	33.500	5,867
2026-04-09	33.900	33.900	33.190	33.770	33.770	6,698
2026-04-08	32.510	35.000	32.510	33.370	33.370	8,478
2026-04-07	31.740	31.990	31.200	31.770	31.770	10,141
2026-04-06	32.300	32.400	31.580	31.790	31.790	7,533
2026-04-02	32.100	32.100	32.100	32.100	32.100	5,535
2026-04-01	32.090	33.010	32.000	32.680	32.680	6,355
2026-03-31	30.760	31.850	30.730	31.760	31.760	5,246
2026-03-30	31.050	31.050	30.250	30.670	30.670	4,595
2026-03-27	30.210	30.210	30.210	30.210	30.210	4,640
2026-03-26	31.500	31.500	30.820	30.900	30.900	7,632
2026-03-25	31.620	31.900	31.430	31.750	31.750	3,397
2026-03-24	31.500	31.500	30.750	31.250	31.250	4,622
2026-03-23	29.630	31.660	29.630	31.360	31.360	6,285
2026-03-20	30.060	30.060	30.060	30.060	30.060	5,148
2026-03-19	30.350	30.900	29.670	30.840	30.840	4,942
2026-03-18	30.990	31.180	30.500	30.740	30.740	4,699
2026-03-17	30.860	31.300	30.560	30.780	30.780	4,105
2026-03-16	30.000	31.080	30.000	30.890	30.890	5,861
2026-03-13	29.900	29.900	29.900	29.900	29.900	7,637
2026-03-12	31.880	31.880	30.850	30.850	30.850	6,346
2026-03-11	32.200	32.810	31.800	32.200	32.200	5,473
2026-03-10	32.410	33.220	32.310	32.580	32.580	6,027
2026-03-09	31.890	32.700	31.390	32.430	32.430	6,617
2026-03-06	32.130	32.130	32.130	32.130	32.130	6,943
2026-03-05	33.530	33.640	32.390	32.680	32.680	7,133
2026-03-04	33.450	33.900	33.160	33.760	33.760	7,001
2026-03-03	33.600	33.640	30.990	33.120	33.120	9,661
2026-03-02	34.530	34.990	33.960	34.330	34.330	9,213
2026-02-27	35.300	35.300	35.300	35.300	35.300	10,260
2026-02-26	35.030	36.000	35.010	35.760	35.760	7,426
2026-02-25	35.010	35.320	34.670	34.670	34.670	8,816
2026-02-24	34.330	34.900	34.080	34.690	34.690	6,443
2026-02-23	34.000	34.190	33.740	34.000	34.000	5,424
2026-02-20	34.290	34.290	34.290	34.290	34.290	5,569
2026-02-19	33.310	34.140	33.070	34.000	34.000	5,606
2026-02-18	33.150	33.350	32.880	32.980	32.980	4,058
2026-02-13	32.400	32.400	32.400	32.400	32.400	7,335
2026-02-12	33.780	33.900	33.110	33.440	33.440	6,617
2026-02-11	33.670	34.070	33.670	33.770	33.770	6,071
2026-02-10	33.720	33.950	33.270	33.770	33.770	7,065
2026-02-09	33.140	33.880	33.140	33.880	33.880	5,818
2026-02-06	33.350	33.350	33.350	33.350	33.350	5,949
2026-02-05	32.580	33.600	32.580	32.960	32.960	6,644
2026-02-04	33.030	33.120	32.310	32.900	32.900	5,709
2026-02-03	33.050	33.430	32.870	32.960	32.960	6,001
2026-02-02	32.740	33.230	32.740	32.800	32.800	7,480
2026-01-30	32.870	32.870	32.870	32.870	32.870	1,240
2026-01-29	32.990	33.180	32.100	32.760	32.760	6,659
2026-01-28	32.320	33.090	32.090	32.600	32.600	6,796
2026-01-27	31.550	32.420	31.550	32.320	32.320	8,530
2026-01-26	31.490	31.650	30.690	31.390	31.390	6,280
2026-01-23	31.540	31.540	31.540	31.540	31.540	6,552
2026-01-22	30.690	31.240	30.300	30.950	30.950	6,883
2026-01-21	29.960	30.690	29.650	30.690	30.690	6,726
2026-01-20	29.250	29.670	28.900	29.670	29.670	4,499
2026-01-19	29.090	29.380	28.970	29.380	29.380	3,859

← NewerPage 3 of 4 · 240 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.