MULT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 7,586 |
| 2025-07-24 | 25.750 | 25.750 | 25.300 | 25.300 | 25.300 | 4,572 |
| 2025-07-23 | 24.880 | 25.850 | 24.850 | 25.850 | 25.850 | 14,881 |
| 2025-07-22 | 25.190 | 25.540 | 24.930 | 25.140 | 25.140 | 8,239 |
| 2025-07-21 | 25.240 | 25.450 | 25.220 | 25.220 | 25.220 | 5,611 |
| 2025-07-18 | 25.340 | 25.340 | 25.340 | 25.340 | 25.340 | 7,557 |
| 2025-07-17 | 25.940 | 26.140 | 25.700 | 26.040 | 26.040 | 5,538 |
| 2025-07-16 | 25.920 | 26.330 | 25.770 | 26.010 | 26.010 | 8,293 |
| 2025-07-15 | 25.830 | 26.140 | 25.390 | 25.720 | 25.720 | 9,446 |
| 2025-07-14 | 26.000 | 26.060 | 25.570 | 25.570 | 25.570 | 6,262 |
| 2025-07-11 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 5,067 |
| 2025-07-10 | 26.100 | 26.390 | 25.940 | 26.050 | 26.050 | 6,240 |
| 2025-07-09 | 26.980 | 27.110 | 26.620 | 26.620 | 26.620 | 5,125 |
| 2025-07-08 | 26.910 | 27.160 | 26.870 | 27.100 | 27.100 | 4,861 |
| 2025-07-07 | 27.280 | 27.530 | 26.870 | 27.170 | 27.170 | 7,378 |
| 2025-07-04 | 27.280 | 27.280 | 27.280 | 27.280 | 27.280 | 5,717 |
| 2025-07-03 | 26.690 | 27.240 | 26.560 | 26.930 | 26.930 | 5,448 |
| 2025-07-02 | 27.190 | 27.200 | 26.520 | 26.530 | 26.530 | 6,736 |
| 2025-07-01 | 27.180 | 27.620 | 26.990 | 27.040 | 27.040 | 6,432 |
| 2025-06-30 | 26.690 | 27.470 | 26.690 | 27.180 | 27.180 | 7,117 |
| 2025-06-27 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 6,006 |
| 2025-06-26 | 26.650 | 27.570 | 26.650 | 27.340 | 27.340 | 8,618 |
| 2025-06-25 | 27.230 | 27.330 | 26.530 | 26.550 | 26.550 | 6,643 |
| 2025-06-24 | 26.100 | 27.410 | 26.010 | 27.230 | 27.230 | 7,556 |
| 2025-06-23 | 25.860 | 26.040 | 25.520 | 25.840 | 25.840 | 6,353 |
| 2025-06-20 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 5,642 |
| 2025-06-18 | 26.210 | 26.210 | 26.210 | 26.210 | 26.210 | 5,450 |
| 2025-06-17 | 26.000 | 26.310 | 25.780 | 26.110 | 26.110 | 6,558 |
| 2025-06-16 | 25.730 | 26.130 | 25.720 | 25.720 | 25.720 | 5,128 |
| 2025-06-13 | 25.570 | 25.570 | 25.570 | 25.570 | 25.570 | 4,855 |
| 2025-06-12 | 25.920 | 26.270 | 25.670 | 26.010 | 26.010 | 4,280 |
| 2025-06-11 | 26.010 | 26.070 | 25.590 | 25.980 | 25.980 | 5,110 |
| 2025-06-10 | 26.200 | 26.330 | 25.810 | 26.010 | 26.010 | 6,558 |
| 2025-06-09 | 26.300 | 26.300 | 25.740 | 25.970 | 25.970 | 6,253 |
| 2025-06-06 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 5,804 |
| 2025-06-05 | 26.460 | 26.690 | 26.040 | 26.040 | 26.040 | 5,902 |
| 2025-06-04 | 26.530 | 27.000 | 26.410 | 26.500 | 26.500 | 6,437 |
| 2025-06-03 | 26.650 | 26.870 | 26.430 | 26.810 | 26.810 | 6,933 |
| 2025-06-02 | 27.020 | 27.230 | 26.450 | 26.480 | 26.480 | 6,906 |
| 2025-05-30 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 7,718 |
| 2025-05-29 | 26.320 | 27.240 | 26.000 | 27.240 | 27.240 | 6,651 |
| 2025-05-28 | 26.880 | 27.040 | 26.560 | 26.990 | 26.990 | 10,757 |
| 2025-05-27 | 26.010 | 27.020 | 26.010 | 26.910 | 26.910 | 13,628 |
| 2025-05-26 | 25.910 | 26.220 | 25.750 | 25.990 | 25.990 | 5,825 |
| 2025-05-23 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 10,549 |
| 2025-05-22 | 26.070 | 26.140 | 25.690 | 25.750 | 25.750 | 21,192 |
| 2025-05-21 | 26.490 | 26.490 | 25.850 | 25.950 | 25.950 | 12,623 |
| 2025-05-20 | 26.040 | 26.600 | 25.920 | 26.500 | 26.500 | 6,510 |
| 2025-05-19 | 26.000 | 26.430 | 25.770 | 26.430 | 26.430 | 6,568 |
| 2025-05-16 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 7,407 |
| 2025-05-15 | 25.210 | 25.990 | 25.210 | 25.880 | 25.880 | 9,445 |
| 2025-05-14 | 25.750 | 26.120 | 25.440 | 25.670 | 25.670 | 6,760 |
| 2025-05-13 | 25.210 | 26.040 | 25.160 | 26.000 | 26.000 | 8,602 |
| 2025-05-12 | 25.700 | 25.760 | 25.160 | 25.160 | 25.160 | 6,847 |
| 2025-05-09 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 0 |
| 2025-05-06 | 25.740 | 26.010 | 25.520 | 25.700 | 25.700 | 7,828 |
| 2025-05-05 | 25.960 | 26.210 | 25.620 | 25.620 | 25.620 | 6,908 |
| 2025-05-02 | 26.090 | 26.090 | 26.090 | 26.090 | 26.090 | 10,051 |
| 2025-04-30 | 25.730 | 25.730 | 25.730 | 25.730 | 25.730 | 8,357 |
| 2025-04-29 | 25.350 | 25.770 | 25.210 | 25.450 | 25.450 | 7,555 |
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.