MULT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 21.470 | 21.690 | 21.320 | 21.500 | 21.500 | 6,093 |
| 2025-01-27 | 20.520 | 21.620 | 20.520 | 21.550 | 21.550 | 6,454 |
| 2025-01-24 | 20.740 | 20.740 | 20.740 | 20.740 | 20.740 | 5,676 |
| 2025-01-23 | 21.000 | 21.140 | 20.730 | 20.760 | 20.760 | 5,092 |
| 2025-01-22 | 20.990 | 21.290 | 20.910 | 20.960 | 20.960 | 8,644 |
| 2025-01-21 | 20.950 | 20.980 | 20.600 | 20.750 | 20.750 | 5,774 |
| 2025-01-20 | 20.590 | 20.960 | 20.230 | 20.960 | 20.960 | 5,405 |
| 2025-01-17 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | 6,749 |
| 2025-01-16 | 21.130 | 21.130 | 20.370 | 20.580 | 20.580 | 7,281 |
| 2025-01-15 | 20.690 | 21.250 | 20.650 | 21.140 | 21.140 | 9,164 |
| 2025-01-14 | 20.000 | 20.690 | 19.950 | 20.670 | 20.670 | 6,491 |
| 2025-01-13 | 20.230 | 20.250 | 19.950 | 20.170 | 20.170 | 6,189 |
| 2025-01-10 | 20.130 | 20.130 | 20.130 | 20.130 | 20.130 | 6,092 |
| 2025-01-09 | 20.450 | 20.690 | 20.270 | 20.650 | 20.650 | 6,111 |
| 2025-01-08 | 20.790 | 20.830 | 20.380 | 20.520 | 20.520 | 6,620 |
| 2025-01-07 | 21.060 | 21.500 | 20.690 | 20.990 | 20.990 | 6,661 |
| 2025-01-06 | 20.360 | 21.000 | 20.360 | 20.750 | 20.750 | 7,039 |
| 2025-01-03 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 7,383 |
| 2025-01-02 | 20.730 | 20.730 | 20.240 | 20.600 | 20.600 | 7,814 |
| 2024-12-30 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 5,431 |
| 2024-12-27 | 21.390 | 21.390 | 21.390 | 21.390 | 21.390 | 6,619 |
| 2024-12-26 | 21.590 | 21.630 | 21.110 | 21.110 | 21.110 | 7,264 |
| 2024-12-23 | 21.390 | 21.390 | 21.390 | 21.390 | 21.390 | 7,155 |
| 2024-12-20 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 8,153 |
| 2024-12-19 | 21.650 | 21.930 | 21.170 | 21.880 | 21.880 | 7,865 |
| 2024-12-18 | 21.990 | 22.090 | 21.540 | 21.780 | 21.780 | 7,693 |
| 2024-12-17 | 22.340 | 22.340 | 21.960 | 22.290 | 22.290 | 7,842 |
| 2024-12-16 | 22.470 | 22.590 | 21.980 | 22.100 | 22.100 | 8,212 |
| 2024-12-13 | 22.470 | 22.470 | 22.470 | 22.470 | 22.470 | 7,120 |
| 2024-12-12 | 22.620 | 22.620 | 22.620 | 22.620 | 22.620 | 8,827 |
| 2024-12-11 | 23.670 | 23.670 | 23.670 | 23.670 | 23.670 | 8,203 |
| 2024-12-10 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.