MULT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.270	29.270	29.270	29.270	29.270	7,358
2026-01-15	28.610	29.500	28.590	29.320	29.320	7,301
2026-01-14	28.810	29.000	28.310	28.770	28.770	5,426
2026-01-13	28.510	28.850	28.180	28.530	28.530	5,644
2026-01-12	28.700	29.000	28.420	28.640	28.640	7,065
2026-01-09	28.430	28.430	28.430	28.430	28.430	9,380
2026-01-08	27.500	27.790	27.330	27.680	27.680	4,624
2026-01-07	28.120	28.120	27.270	27.270	27.270	5,715
2026-01-06	27.420	28.200	27.410	27.870	27.870	7,117
2026-01-05	26.940	27.600	26.930	27.460	27.460	6,008
2026-01-02	27.150	27.150	27.150	27.150	27.150	6,152
2025-12-30	27.600	27.600	27.600	27.600	27.600	4,464
2025-12-29	27.270	27.540	27.240	27.240	27.240	4,245
2025-12-26	27.400	27.400	27.400	27.400	27.400	4,541
2025-12-23	27.330	27.330	27.330	27.330	27.330	6,337
2025-12-22	27.580	27.580	26.550	26.800	26.800	8,538
2025-12-19	27.590	27.590	27.590	27.590	27.590	5,290
2025-12-18	27.350	27.420	27.060	27.180	27.180	5,238
2025-12-17	27.600	27.610	27.020	27.070	27.070	6,379
2025-12-16	28.780	28.780	27.620	27.660	27.660	7,014
2025-12-15	28.620	29.280	28.620	28.780	28.780	5,535
2025-12-12	28.610	28.610	28.610	28.610	28.610	5,319
2025-12-11	28.720	29.280	28.720	28.750	28.750	4,899
2025-12-10	28.520	29.280	28.410	28.920	28.920	8,663
2025-12-09	28.200	28.740	27.530	28.520	28.520	10,318
2025-12-08	28.380	28.580	28.020	28.340	28.340	8,662
2025-12-05	28.090	28.090	28.090	28.090	28.090	14,256
2025-12-04	30.470	30.800	30.290	30.800	30.800	5,509
2025-12-03	30.580	30.600	30.180	30.400	30.400	4,545
2025-12-02	30.000	30.380	29.780	30.380	30.380	5,734
2025-12-01	30.690	30.690	29.690	29.690	29.690	5,979
2025-11-28	30.340	30.340	30.340	30.340	30.340	4,750
2025-11-27	29.890	30.050	29.780	29.860	29.860	3,313
2025-11-26	29.530	30.070	29.520	30.000	30.000	4,730
2025-11-25	29.850	29.850	29.130	29.600	29.600	5,142
2025-11-24	29.100	29.490	29.100	29.490	29.490	4,597
2025-11-21	29.350	29.350	29.350	29.350	29.350	4,692
2025-11-19	29.750	29.750	29.750	29.750	29.750	4,287
2025-11-18	29.570	29.890	29.190	29.700	29.700	4,157
2025-11-17	30.000	30.000	29.370	29.480	29.480	5,389
2025-11-14	29.680	29.680	29.680	29.680	29.680	6,795
2025-11-13	29.550	29.920	29.130	29.130	29.130	10,526
2025-11-12	29.370	29.460	29.090	29.290	29.290	5,127
2025-11-11	28.960	29.630	28.960	29.590	29.590	8,954
2025-11-10	28.670	29.160	28.580	29.160	29.160	7,214
2025-11-07	28.710	28.710	28.710	28.710	28.710	6,874
2025-11-06	28.890	28.890	28.420	28.590	28.590	6,438
2025-11-05	27.840	28.890	27.720	28.890	28.890	7,935
2025-11-04	27.890	27.890	27.540	27.810	27.810	6,104
2025-11-03	27.500	27.900	27.110	27.630	27.630	7,888
2025-10-31	27.610	27.610	27.610	27.610	27.610	8,324
2025-10-30	28.000	28.000	28.000	28.000	28.000	4,431
2025-10-29	27.920	27.920	27.920	27.920	27.920	4,664
2025-10-28	27.810	27.810	27.810	27.810	27.810	5,558
2025-10-27	27.750	27.750	27.750	27.750	27.750	5,037
2025-10-24	27.720	27.720	27.720	27.720	27.720	4,822
2025-10-23	27.720	27.720	27.720	27.720	27.720	4,762
2025-10-22	27.590	27.590	27.590	27.590	27.590	4,285
2025-10-21	27.570	27.570	27.570	27.570	27.570	4,227
2025-10-20	27.550	27.550	27.550	27.550	27.550	6,596

← NewerPage 4 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.