MULT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 25.600 | 25.810 | 25.080 | 25.220 | 25.220 | 18,906 |
| 2025-04-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 11,419 |
| 2025-04-24 | 24.490 | 25.400 | 24.490 | 25.250 | 25.250 | 8,161 |
| 2025-04-23 | 24.120 | 24.950 | 24.120 | 24.560 | 24.560 | 8,429 |
| 2025-04-22 | 23.850 | 24.540 | 23.810 | 24.220 | 24.220 | 5,334 |
| 2025-04-17 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 6,009 |
| 2025-04-16 | 23.980 | 24.490 | 23.850 | 24.210 | 24.210 | 7,686 |
| 2025-04-15 | 24.280 | 24.280 | 23.790 | 24.120 | 24.120 | 6,242 |
| 2025-04-14 | 23.770 | 24.440 | 23.770 | 24.330 | 24.330 | 19,526 |
| 2025-04-11 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 7,485 |
| 2025-04-10 | 23.760 | 23.760 | 23.020 | 23.290 | 23.290 | 5,784 |
| 2025-04-09 | 23.090 | 23.780 | 22.610 | 23.650 | 23.650 | 9,563 |
| 2025-04-08 | 22.700 | 23.620 | 22.700 | 23.090 | 23.090 | 16,596 |
| 2025-04-07 | 22.710 | 22.990 | 22.170 | 22.850 | 22.850 | 7,463 |
| 2025-04-04 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 6,212 |
| 2025-04-03 | 22.640 | 23.800 | 22.400 | 23.770 | 23.770 | 6,336 |
| 2025-04-02 | 22.630 | 22.910 | 22.460 | 22.610 | 22.610 | 5,650 |
| 2025-04-01 | 22.420 | 22.860 | 22.320 | 22.460 | 22.460 | 7,661 |
| 2025-03-31 | 22.690 | 22.860 | 22.440 | 22.640 | 22.640 | 6,379 |
| 2025-03-28 | 22.860 | 22.860 | 22.860 | 22.860 | 22.860 | 12,754 |
| 2025-03-27 | 23.110 | 23.120 | 22.750 | 22.990 | 22.990 | 7,338 |
| 2025-03-26 | 23.260 | 23.590 | 23.030 | 23.200 | 23.200 | 5,179 |
| 2025-03-25 | 23.000 | 23.540 | 23.000 | 23.320 | 23.320 | 6,475 |
| 2025-03-24 | 22.950 | 23.270 | 22.880 | 23.120 | 23.120 | 12,863 |
| 2025-03-21 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 7,022 |
| 2025-03-20 | 23.240 | 23.360 | 23.000 | 23.000 | 23.000 | 5,745 |
| 2025-03-19 | 23.280 | 23.730 | 23.000 | 23.160 | 23.160 | 8,282 |
| 2025-03-18 | 23.300 | 23.880 | 23.290 | 23.530 | 23.530 | 7,033 |
| 2025-03-17 | 22.880 | 23.700 | 22.760 | 23.600 | 23.600 | 9,111 |
| 2025-03-14 | 22.980 | 22.980 | 22.980 | 22.980 | 22.980 | 8,431 |
| 2025-03-13 | 21.340 | 21.970 | 21.270 | 21.700 | 21.700 | 6,447 |
| 2025-03-12 | 21.300 | 21.610 | 20.950 | 21.600 | 21.600 | 5,753 |
| 2025-03-11 | 21.700 | 21.700 | 21.220 | 21.520 | 21.520 | 7,665 |
| 2025-03-10 | 21.490 | 21.650 | 21.310 | 21.550 | 21.550 | 6,961 |
| 2025-03-07 | 21.520 | 21.520 | 21.520 | 21.520 | 21.520 | 7,069 |
| 2025-03-06 | 20.950 | 21.390 | 20.730 | 21.390 | 21.390 | 7,850 |
| 2025-03-05 | 20.950 | 21.350 | 20.550 | 21.350 | 21.350 | 8,664 |
| 2025-02-28 | 20.940 | 20.940 | 20.940 | 20.940 | 20.940 | 9,340 |
| 2025-02-27 | 21.440 | 21.670 | 21.330 | 21.600 | 21.600 | 7,007 |
| 2025-02-26 | 21.860 | 21.990 | 21.380 | 21.520 | 21.520 | 8,050 |
| 2025-02-25 | 21.640 | 22.050 | 21.640 | 21.980 | 21.980 | 5,888 |
| 2025-02-24 | 22.170 | 22.200 | 21.620 | 21.630 | 21.630 | 7,964 |
| 2025-02-21 | 22.330 | 22.330 | 22.330 | 22.330 | 22.330 | 5,583 |
| 2025-02-20 | 22.740 | 22.740 | 22.320 | 22.400 | 22.400 | 4,576 |
| 2025-02-19 | 22.900 | 22.940 | 22.440 | 22.520 | 22.520 | 5,749 |
| 2025-02-18 | 23.180 | 23.330 | 22.870 | 23.000 | 23.000 | 6,669 |
| 2025-02-17 | 22.850 | 23.460 | 22.730 | 23.020 | 23.020 | 8,006 |
| 2025-02-14 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 6,991 |
| 2025-02-13 | 21.970 | 22.380 | 21.950 | 22.380 | 22.380 | 4,958 |
| 2025-02-12 | 22.280 | 22.510 | 22.020 | 22.220 | 22.220 | 6,743 |
| 2025-02-11 | 22.020 | 22.530 | 22.020 | 22.190 | 22.190 | 7,271 |
| 2025-02-10 | 22.060 | 22.580 | 22.020 | 22.260 | 22.260 | 10,864 |
| 2025-02-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 10,740 |
| 2025-02-06 | 22.500 | 22.610 | 22.140 | 22.140 | 22.140 | 5,619 |
| 2025-02-05 | 22.610 | 22.710 | 22.280 | 22.450 | 22.450 | 6,418 |
| 2025-02-04 | 22.610 | 22.800 | 22.410 | 22.500 | 22.500 | 6,450 |
| 2025-02-03 | 22.400 | 22.970 | 22.050 | 22.470 | 22.470 | 9,391 |
| 2025-01-31 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 7,624 |
| 2025-01-30 | 21.570 | 22.520 | 21.570 | 22.480 | 22.480 | 8,410 |
| 2025-01-29 | 21.560 | 21.810 | 21.400 | 21.410 | 21.410 | 6,862 |
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.