MULTIPLAN ON

MULT3
🏛️ brazil →
28.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 26.98 27.23 26.98 27.13 1.7M
2023-12-27 27.02 27.11 26.63 26.96 2.1M
2023-12-26 27.13 27.37 26.85 27.00 2.0M
2023-12-22 27.35 27.61 27.07 27.10 3.7M
2023-12-21 27.38 27.65 27.28 27.35 1.9M
2023-12-20 27.34 27.64 27.14 27.21 2.2M
2023-12-19 27.22 27.49 27.07 27.32 1.9M
2023-12-18 27.40 27.77 27.12 27.22 2.0M
2023-12-15 27.23 27.46 27.04 27.42 2.7M
2023-12-14 27.01 27.68 26.97 27.23 4.4M
2023-12-13 26.17 27.01 26.07 26.65 2.4M
2023-12-12 26.20 26.35 26.13 26.15 1.3M
2023-12-11 26.12 26.33 25.78 26.20 2.1M
2023-12-08 26.27 26.35 25.90 26.11 2.5M
2023-12-07 25.93 26.35 25.93 26.16 1.2M
2023-12-06 26.18 26.52 25.84 25.86 2.0M
2023-12-05 26.35 26.61 26.08 26.18 2.7M
2023-12-04 26.22 26.41 26.06 26.21 1.3M
2023-12-01 25.78 26.47 25.56 26.29 5.7M
2023-11-30 25.52 26.14 25.40 25.78 2.1M
2023-11-29 25.45 25.79 25.28 25.51 3.4M
2023-11-28 25.43 25.65 25.24 25.44 1.8M
2023-11-27 25.72 25.92 25.22 25.36 3.0M
2023-11-24 25.95 26.17 25.53 25.80 2.5M
2023-11-23 25.37 26.08 25.33 25.96 2.3M
2023-11-22 25.48 26.00 25.22 25.38 3.0M
2023-11-21 25.55 25.68 25.26 25.49 2.0M
2023-11-20 25.45 25.96 25.44 25.74 1.6M
2023-11-17 25.63 25.83 25.27 25.45 3.5M
2023-11-16 24.92 25.79 24.92 25.68 4.3M
2023-11-14 24.61 25.45 24.47 24.92 7.0M
2023-11-13 24.46 24.72 24.34 24.57 2.4M
2023-11-10 24.76 25.06 24.63 24.63 2.8M
2023-11-09 24.87 25.14 24.43 24.48 3.9M
2023-11-08 24.94 25.18 24.74 24.87 1.4M
2023-11-07 24.35 25.11 24.21 24.94 2.6M
2023-11-06 24.32 24.46 24.14 24.32 2.4M
2023-11-03 24.12 24.40 23.94 24.32 3.8M
2023-11-01 23.42 23.76 23.22 23.43 3.3M
2023-10-31 23.20 23.34 22.70 23.25 3.0M
2023-10-30 23.86 23.86 22.98 22.98 2.3M
2023-10-27 24.52 25.06 23.58 23.62 3.8M
2023-10-26 23.68 24.26 23.61 24.19 2.9M
2023-10-25 24.10 24.24 23.49 23.61 4.5M
2023-10-24 23.65 24.29 23.53 24.04 4.7M
2023-10-23 22.64 23.57 22.64 23.41 3.6M
2023-10-20 22.60 22.93 22.38 22.78 3.5M
2023-10-19 22.36 22.97 22.23 22.75 5.4M
2023-10-18 23.16 23.18 22.33 22.37 4.5M
2023-10-17 23.51 23.61 23.17 23.23 3.3M
2023-10-16 23.88 23.90 23.41 23.73 4.4M
2023-10-13 23.91 23.91 23.35 23.73 4.4M
2023-10-11 23.96 23.99 23.52 23.99 4.8M
2023-10-10 23.50 23.90 23.38 23.90 4.7M
2023-10-09 22.69 23.44 22.47 23.44 4.2M
2023-10-06 22.48 22.94 22.08 22.94 5.2M
2023-10-05 22.63 22.87 22.46 22.63 2.2M
2023-10-04 22.38 22.89 22.32 22.64 2.9M
2023-10-03 22.75 22.92 22.14 22.26 3.1M
2023-10-02 22.95 23.10 22.76 22.87 4.5M
2023-09-29 23.15 23.36 22.93 23.09 4.6M
2023-09-28 22.22 22.90 22.22 22.69 4.2M
2023-09-27 22.33 22.73 22.02 22.25 3.5M
2023-09-26 22.68 22.82 22.21 22.32 6.1M
2023-09-25 23.15 23.26 22.75 22.95 3.4M
2023-09-22 23.12 23.72 23.04 23.21 4.0M
2023-09-21 23.38 23.42 22.95 23.00 5.4M
2023-09-20 23.50 23.99 23.42 23.45 7.2M
2023-09-19 23.23 23.63 23.23 23.39 4.8M
2023-09-18 23.46 23.86 22.90 23.32 3.9M
2023-09-15 24.39 24.54 23.42 23.47 8.9M
2023-09-14 24.00 24.47 23.85 24.39 3.2M
2023-09-13 23.72 24.41 23.67 23.95 3.7M
2023-09-12 23.40 23.89 23.33 23.72 1.8M
2023-09-11 23.31 23.57 23.16 23.45 2.5M
2023-09-09 24.94 24.94 24.94 24.94 0.0M
2023-09-08 23.06 23.30 23.04 23.23 2.2M
2023-09-06 23.68 23.71 23.05 23.12 3.8M
2023-09-05 23.48 23.66 23.21 23.55 4.7M
2023-09-04 23.48 23.85 23.28 23.60 2.6M
2023-09-02 25.19 25.19 25.19 25.19 0.0M
2023-09-01 23.16 23.70 23.14 23.48 3.5M
2023-08-31 23.87 23.87 22.83 23.05 4.6M
2023-08-30 24.27 24.41 23.76 23.91 2.5M
2023-08-29 24.24 24.34 23.76 24.11 3.5M
2023-08-28 23.86 24.13 23.74 24.11 2.3M
2023-08-25 24.44 24.52 23.77 23.88 3.3M
2023-08-24 24.53 24.59 24.22 24.51 4.0M
2023-08-23 24.54 24.87 24.41 24.59 3.6M
2023-08-22 24.27 24.68 24.22 24.56 2.4M
2023-08-21 24.76 24.90 24.00 24.26 4.3M
2023-08-18 23.97 24.71 23.84 24.71 3.8M
2023-08-17 24.46 24.70 23.98 24.00 4.3M
2023-08-16 24.81 24.96 24.36 24.42 3.6M
2023-08-15 24.81 25.03 24.63 24.81 4.0M
2023-08-14 24.93 25.03 24.62 24.81 2.3M
2023-08-11 24.69 24.89 24.47 24.84 5.7M
2023-08-10 25.33 25.36 24.69 24.69 4.2M
2023-08-09 24.81 25.38 24.81 25.20 4.9M
2023-08-08 24.88 25.42 24.80 24.99 3.0M
2023-08-07 25.79 25.83 25.21 25.38 4.3M
2023-08-04 25.44 25.82 25.44 25.69 5.5M
2023-08-03 25.28 25.88 25.27 25.60 6.2M
2023-08-02 24.81 25.41 24.76 25.18 4.5M
2023-08-01 24.64 24.98 24.26 24.83 4.7M
2023-07-31 25.09 25.22 24.52 24.60 3.1M
2023-07-28 25.25 25.48 24.64 24.87 6.3M
2023-07-27 24.61 24.84 24.31 24.35 4.8M
2023-07-26 24.49 24.72 24.39 24.59 1.9M
2023-07-25 25.17 25.22 24.48 24.62 3.3M
2023-07-24 24.67 25.10 24.56 24.91 3.0M
2023-07-21 24.04 24.70 23.89 24.65 9.0M
2023-07-20 24.02 24.08 23.47 23.97 5.8M
2023-07-19 24.52 24.58 23.83 23.96 4.7M
2023-07-18 24.57 24.83 24.27 24.50 5.1M
2023-07-17 24.68 24.74 24.27 24.57 4.4M
2023-07-14 25.58 25.58 24.70 24.86 4.6M
2023-07-13 25.48 25.80 25.38 25.49 2.2M
2023-07-12 25.70 25.90 25.33 25.50 3.3M
2023-07-11 25.45 25.72 24.91 25.50 4.3M
2023-07-10 25.62 25.67 25.29 25.55 2.5M
2023-07-07 25.60 25.92 25.26 25.63 2.6M
2023-07-06 25.71 25.73 25.32 25.34 3.9M
2023-07-05 25.56 26.26 25.28 25.84 5.3M
2023-07-04 25.76 25.97 25.46 25.62 2.7M
2023-07-03 25.91 26.09 25.57 25.98 6.8M
2023-06-30 26.08 26.31 25.63 25.77 5.7M
2023-06-29 25.53 25.78 25.30 25.59 2.9M
2023-06-28 25.77 26.14 25.45 25.53 4.1M
2023-06-27 26.37 26.57 25.21 25.66 5.6M
2023-06-26 26.23 26.30 25.71 26.16 5.1M
2023-06-23 24.83 26.22 24.66 26.07 8.7M
2023-06-22 24.93 25.11 24.56 24.82 4.0M
2023-06-21 24.67 25.35 24.40 25.30 7.7M
2023-06-20 24.44 24.76 24.35 24.69 4.1M
2023-06-19 24.46 24.69 24.38 24.46 1.9M
2023-06-16 24.65 24.72 24.30 24.44 5.7M
2023-06-15 24.93 25.05 24.44 24.81 4.3M
2023-06-14 24.81 25.06 24.50 24.98 5.7M
2023-06-13 25.35 25.35 24.53 24.67 4.5M
2023-06-12 25.16 25.35 24.77 25.14 7.7M
2023-06-09 25.06 25.53 24.72 24.95 7.0M
2023-06-07 24.48 25.61 24.48 25.00 8.2M
2023-06-06 23.96 24.84 23.83 24.53 7.6M
2023-06-05 24.41 24.41 23.79 23.99 10.8M
2023-06-02 24.70 25.02 23.93 24.12 8.8M
2023-06-01 24.54 24.67 24.24 24.45 9.7M
2023-05-31 24.72 24.72 24.33 24.49 3.5M
2023-05-30 24.85 25.05 24.49 24.69 3.7M
2023-05-29 24.95 24.95 24.54 24.73 1.8M
2023-05-26 25.01 25.13 24.52 24.85 4.2M
2023-05-25 24.52 25.11 24.45 24.73 8.7M
2023-05-24 24.56 24.71 24.30 24.46 5.6M
2023-05-23 24.78 25.11 24.63 24.68 3.7M
2023-05-22 24.76 25.40 24.72 24.80 6.6M
2023-05-19 24.96 25.24 24.56 24.97 8.0M
2023-05-18 24.57 24.94 24.37 24.85 5.9M
2023-05-17 24.45 24.81 24.33 24.57 5.5M
2023-05-16 24.88 25.11 24.26 24.41 7.9M
2023-05-15 24.72 24.92 24.39 24.85 4.1M
2023-05-12 24.75 25.14 24.64 24.79 4.0M
2023-05-11 24.93 25.17 24.62 25.02 4.7M
2023-05-10 24.92 25.20 24.69 25.11 3.8M
2023-05-09 24.83 25.38 24.79 24.95 3.6M
2023-05-08 25.29 25.43 24.52 24.82 4.1M
2023-05-06 27.28 27.28 27.28 27.28 0.0M
2023-05-05 24.83 25.29 24.49 25.14 4.3M
2023-05-04 24.00 24.76 23.91 24.53 5.3M
2023-05-03 23.75 23.97 23.43 23.91 3.1M
2023-05-02 23.96 23.96 23.41 23.65 2.5M
2023-04-28 23.54 24.32 23.47 23.91 6.6M
2023-04-27 22.76 23.44 22.71 23.22 2.6M
2023-04-26 22.83 23.12 22.58 22.76 2.9M
2023-04-25 23.03 23.12 22.76 22.92 2.7M
2023-04-24 23.03 23.41 23.03 23.12 3.5M
2023-04-20 23.49 23.61 23.03 23.22 3.1M
2023-04-19 23.44 23.60 23.08 23.24 3.2M
2023-04-18 24.12 24.28 23.65 23.79 2.2M
2023-04-17 23.97 24.10 23.72 23.99 1.6M
2023-04-14 23.94 24.07 23.36 23.93 1.6M
2023-04-13 24.17 24.17 23.66 23.91 2.9M
2023-04-12 23.97 24.41 23.85 23.96 8.2M
2023-04-11 23.82 24.45 23.70 23.85 6.4M
2023-04-10 23.41 23.67 23.29 23.64 2.4M
2023-04-06 23.31 23.60 23.05 23.37 2.4M
2023-04-05 23.22 23.42 22.76 23.18 4.3M
2023-04-04 22.53 23.25 22.51 23.05 2.8M
2023-04-03 22.63 22.73 22.02 22.55 4.7M
2023-03-31 23.04 23.10 22.37 22.75 4.5M
2023-03-30 22.91 23.52 22.63 23.03 4.6M
2023-03-29 22.62 22.73 22.21 22.52 4.0M
2023-03-28 22.24 22.64 22.04 22.52 2.6M
2023-03-27 22.17 22.34 22.00 22.21 1.7M
2023-03-24 21.62 22.39 21.57 22.09 3.0M
2023-03-23 22.13 22.32 21.20 21.53 4.7M
2023-03-22 21.81 22.71 21.59 22.13 3.9M
2023-03-21 21.94 22.20 21.77 21.85 2.8M
2023-03-20 22.22 22.62 21.74 21.89 4.5M
2023-03-17 22.93 23.04 22.35 22.35 4.6M
2023-03-16 23.24 23.34 22.80 23.08 3.1M
2023-03-15 22.56 23.48 22.43 23.33 5.0M
2023-03-14 22.69 23.15 22.51 22.74 3.1M
2023-03-13 22.84 23.06 22.50 22.64 3.9M
2023-03-10 22.80 23.15 22.36 23.03 2.8M
2023-03-09 23.19 23.59 22.72 22.98 4.1M
2023-03-08 22.34 23.36 22.17 23.18 4.8M
2023-03-07 22.17 22.31 21.88 22.24 2.9M
2023-03-06 21.59 22.24 21.16 22.13 5.3M
2023-03-03 22.77 22.77 21.44 21.55 6.5M
2023-03-02 23.20 23.49 22.57 22.59 6.6M
2023-03-01 23.14 23.36 22.63 23.36 7.7M
2023-02-28 23.04 23.87 22.75 23.12 14.0M
2023-02-27 22.46 23.05 22.46 23.05 5.8M
2023-02-24 22.56 22.99 22.40 22.51 7.2M
2023-02-23 22.36 22.83 22.34 22.59 9.7M
2023-02-22 22.91 23.09 22.17 22.36 4.8M
2023-02-17 22.35 22.91 22.13 22.82 6.2M
2023-02-16 21.79 22.65 21.67 22.47 5.1M
2023-02-15 21.45 22.26 21.41 21.83 3.7M
2023-02-14 21.63 22.15 21.45 21.63 6.5M
2023-02-13 21.72 22.27 21.52 21.63 5.8M
2023-02-10 20.97 21.90 20.90 21.73 5.5M
2023-02-09 21.85 21.97 21.13 21.24 3.3M
2023-02-08 21.20 22.00 21.11 21.84 5.8M
2023-02-07 21.17 21.17 20.78 21.03 4.6M
2023-02-06 20.50 21.23 20.41 21.12 4.7M
2023-02-03 21.57 21.57 20.58 20.70 5.3M
2023-02-02 21.49 22.43 21.47 21.58 3.9M
2023-02-01 21.95 22.08 21.45 21.69 4.7M
2023-01-31 21.52 22.00 21.51 21.85 6.0M
2023-01-30 21.33 21.51 21.26 21.45 3.3M
2023-01-27 21.41 21.68 21.11 21.22 2.0M
2023-01-26 21.44 21.75 21.33 21.57 4.5M
2023-01-25 20.95 21.43 20.79 21.40 3.4M
2023-01-24 20.45 21.00 20.29 20.99 3.6M
2023-01-23 20.41 20.58 20.18 20.44 1.8M
2023-01-20 20.78 20.81 20.29 20.42 5.0M
2023-01-19 20.33 20.89 20.16 20.80 4.7M
2023-01-18 20.85 21.29 20.53 20.58 6.3M
2023-01-17 19.82 20.71 19.82 20.61 5.2M
2023-01-16 19.96 20.24 19.62 19.76 2.8M
2023-01-13 20.29 20.52 20.06 20.12 3.1M
2023-01-12 20.81 21.07 20.25 20.50 6.5M
2023-01-11 20.04 20.97 19.75 20.87 5.2M
2023-01-10 19.38 20.44 19.16 20.09 4.5M
2023-01-09 19.62 19.76 19.42 19.49 3.1M
2023-01-06 19.25 19.81 19.11 19.74 4.6M
2023-01-05 19.19 19.48 18.92 19.22 9.3M
2023-01-04 18.51 18.76 18.32 18.73 8.7M
2023-01-03 18.97 19.09 18.30 18.41 7.0M
2023-01-02 19.99 20.01 18.79 19.02 4.1M