MULT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	36.980	37.220	36.440	36.650	36.650	28,370
2026-10-06	36.200	37.950	35.500	37.150	37.150	14,018
2026-10-05	33.530	38.000	33.530	36.000	36.000	20,561
2026-10-02	32.880	32.880	32.880	32.880	32.880	7,734
2026-10-01	31.490	32.000	31.020	32.000	32.000	7,564
2026-09-30	31.920	31.920	31.920	31.920	31.920	0
2026-09-28	30.990	31.150	30.130	30.130	30.130	7,828
2026-09-25	31.010	31.010	31.010	31.010	31.010	5,431
2026-09-24	31.550	31.730	31.110	31.400	31.400	4,933
2026-09-23	31.110	32.000	31.050	31.430	31.430	6,538
2026-09-22	31.490	31.630	31.280	31.540	31.540	8,016
2026-09-21	30.950	31.790	30.840	31.740	31.740	9,899
2026-09-18	30.730	30.730	30.730	30.730	30.730	11,386
2026-09-17	30.050	30.300	29.170	29.450	29.450	6,219
2026-09-16	30.280	30.450	29.930	29.990	29.990	4,788
2026-09-15	30.310	30.360	29.800	30.360	30.360	8,342
2026-09-14	29.450	30.070	29.080	29.910	29.910	7,915
2026-09-11	30.190	30.190	30.190	30.190	30.190	4,699
2026-09-10	29.510	30.610	29.500	30.270	30.270	5,152
2026-09-09	30.470	30.470	29.640	29.860	29.860	4,951
2026-09-08	30.510	30.770	30.020	30.500	30.500	8,256
2026-09-04	30.200	30.200	30.200	30.200	30.200	6,654
2026-09-03	29.800	30.900	29.800	30.550	30.550	8,452
2026-09-02	28.430	29.730	28.430	29.480	29.480	6,827
2026-09-01	28.100	28.730	27.870	28.440	28.440	6,979
2026-08-31	27.600	28.110	27.390	28.110	28.110	7,196
2026-08-28	27.350	27.350	27.350	27.350	27.350	4,764
2026-08-27	27.580	27.680	27.220	27.400	27.400	5,823
2026-08-26	27.900	27.900	27.340	27.640	27.640	4,689
2026-08-25	26.860	27.700	26.510	27.700	27.700	5,512
2026-08-24	26.870	27.230	26.270	26.890	26.890	8,633
2026-08-21	26.760	26.760	26.760	26.760	26.760	5,987
2026-08-20	26.430	26.740	26.160	26.430	26.430	6,021
2026-08-19	26.640	26.910	26.130	26.400	26.400	9,246
2026-08-18	26.720	26.790	26.350	26.450	26.450	6,656
2026-08-17	26.600	26.930	26.550	26.910	26.910	5,524
2026-08-14	26.800	26.800	26.800	26.800	26.800	8,137
2026-08-13	27.290	27.700	27.100	27.560	27.560	5,202
2026-08-12	27.320	27.440	26.770	27.380	27.380	6,093
2026-08-11	28.020	28.020	27.000	27.000	27.000	8,346
2026-08-10	27.800	28.230	27.630	27.880	27.880	5,635
2026-08-07	27.900	27.900	27.900	27.900	27.900	5,491
2026-08-06	28.600	28.600	27.840	27.840	27.840	6,016
2026-08-05	29.130	29.300	28.210	28.210	28.210	6,409
2026-08-04	28.910	29.290	28.710	29.100	29.100	5,536
2026-08-03	28.140	28.780	28.090	28.720	28.720	7,162
2026-07-31	28.090	28.090	28.090	28.090	28.090	5,941
2026-07-30	28.200	28.200	28.200	28.200	28.200	4,353
2026-07-29	27.710	27.710	27.710	27.710	27.710	7,219
2026-07-28	28.620	28.620	28.620	28.620	28.620	4,347
2026-07-27	28.560	28.660	28.180	28.660	28.660	4,015
2026-07-24	28.010	28.010	28.010	28.010	28.010	3,686
2026-07-23	28.800	28.830	28.340	28.340	28.340	3,993
2026-07-22	28.260	29.110	28.260	29.110	29.110	4,271
2026-07-21	28.310	28.410	27.850	28.410	28.410	4,288
2026-07-20	28.530	28.670	28.310	28.400	28.400	4,722

Page 1 of 1 · 56 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.