MULT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	27.060	27.060	27.060	27.060	27.060	5,124
2025-10-16	27.300	27.390	26.910	27.200	27.200	5,906
2025-10-15	27.000	27.300	26.380	27.130	27.130	5,477
2025-10-14	26.950	27.120	26.040	27.090	27.090	4,342
2025-10-13	26.880	27.500	26.880	26.950	26.950	6,029
2025-10-10	26.890	26.890	26.890	26.890	26.890	7,857
2025-10-09	27.300	27.760	27.230	27.270	27.270	5,741
2025-10-08	27.590	27.590	27.590	27.590	27.590	5,806
2025-10-07	27.410	27.410	27.410	27.410	27.410	8,195
2025-10-06	28.470	28.540	27.770	27.900	27.900	6,549
2025-10-03	28.570	28.570	28.570	28.570	28.570	6,676
2025-10-02	29.140	29.140	28.130	28.370	28.370	8,846
2025-10-01	29.280	29.320	28.780	29.030	29.030	7,434
2025-09-30	28.740	29.330	28.700	29.040	29.040	7,176
2025-09-29	29.170	29.340	28.890	29.080	29.080	5,833
2025-09-26	29.090	29.090	29.090	29.090	29.090	4,678
2025-09-25	29.010	29.010	28.470	28.860	28.860	6,120
2025-09-24	29.240	29.470	28.630	28.790	28.790	14,255
2025-09-23	28.700	29.380	28.610	29.140	29.140	5,545
2025-09-22	28.960	28.960	28.210	28.580	28.580	5,953
2025-09-19	28.840	28.840	28.840	28.840	28.840	7,756
2025-09-18	29.280	29.280	28.860	28.860	28.860	5,918
2025-09-17	28.600	29.360	28.540	29.280	29.280	9,062
2025-09-16	28.430	28.950	28.430	28.910	28.910	6,331
2025-09-15	28.410	28.790	28.250	28.420	28.420	8,464
2025-09-12	28.510	28.510	28.510	28.510	28.510	7,451
2025-09-11	28.190	28.780	28.190	28.680	28.680	8,396
2025-09-10	27.500	28.180	27.500	28.090	28.090	6,816
2025-09-09	27.650	27.890	27.470	27.650	27.650	7,023
2025-09-08	28.030	28.280	27.700	27.740	27.740	6,376
2025-09-05	28.320	28.320	28.320	28.320	28.320	9,318
2025-09-04	27.370	27.800	27.050	27.800	27.800	6,527
2025-09-03	27.480	27.680	27.150	27.300	27.300	7,082
2025-09-02	27.740	27.750	27.310	27.590	27.590	6,307
2025-09-01	27.790	27.960	26.970	27.760	27.760	8,778
2025-08-29	27.940	27.940	27.940	27.940	27.940	8,114
2025-08-28	26.960	28.270	26.960	28.060	28.060	12,461
2025-08-27	26.500	27.070	26.390	27.070	27.070	6,088
2025-08-26	26.770	26.790	26.260	26.260	26.260	13,647
2025-08-25	26.620	27.110	26.510	26.580	26.580	4,990
2025-08-22	26.720	26.720	26.720	26.720	26.720	6,591
2025-08-21	26.470	26.470	26.020	26.170	26.170	6,358
2025-08-20	25.900	26.480	25.830	26.480	26.480	7,291
2025-08-19	26.700	26.700	25.820	26.000	26.000	7,768
2025-08-18	26.680	26.990	26.600	26.910	26.910	6,794
2025-08-15	26.520	26.680	26.340	26.680	26.680	6,949
2025-08-14	26.450	26.770	26.190	26.630	26.630	6,161
2025-08-13	26.730	26.860	26.400	26.590	26.590	7,005
2025-08-12	26.320	26.800	26.280	26.590	26.590	11,979
2025-08-11	25.990	26.280	25.940	26.050	26.050	10,321
2025-08-08	25.810	25.810	25.810	25.810	25.810	4,368
2025-08-07	25.830	26.210	25.790	26.020	26.020	6,888
2025-08-06	25.680	25.830	25.400	25.830	25.830	5,189
2025-08-05	25.250	25.600	24.960	25.560	25.560	10,387
2025-08-04	25.660	26.190	25.190	25.210	25.210	5,377
2025-08-01	25.390	25.390	25.390	25.390	25.390	7,765
2025-07-31	25.250	25.550	25.060	25.130	25.130	4,959
2025-07-30	24.810	25.800	24.810	25.520	25.520	7,762
2025-07-29	24.730	25.290	24.730	25.150	25.150	3,696
2025-07-28	24.950	25.500	24.750	24.800	24.800	6,088

← NewerPage 5 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.