InvestB3
← InícioComparar

VVMR11

FII MULT REN

R$ 84,99
0,00% no dia

No mês

0,00%

No ano

0,00%

12 meses

+2,25%

Desde 02/2024

-43,34%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (167)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 84,99R$ 83,70R$ 84,99R$ 84,990,00%315
03/09/2026R$ 85,00R$ 84,98R$ 85,00R$ 84,990,00%81
02/09/2026R$ 84,99R$ 84,99R$ 84,99R$ 84,99-0,01%1
01/09/2026R$ 83,00R$ 83,00R$ 85,00R$ 85,00+0,01%126
27/08/2026R$ 81,71R$ 81,71R$ 84,99R$ 84,99-0,01%4
26/08/2026R$ 85,00R$ 85,00R$ 85,00R$ 85,000,00%3
25/08/2026R$ 81,61R$ 81,61R$ 85,00R$ 85,000,00%7
21/08/2026R$ 81,69R$ 81,00R$ 85,00R$ 85,000,00%482
18/08/2026R$ 81,73R$ 81,73R$ 85,00R$ 85,00+0,05%53
14/08/2026R$ 82,57R$ 82,57R$ 84,96R$ 84,96+2,36%25
13/08/2026R$ 82,07R$ 80,00R$ 84,91R$ 83,00-2,35%265
07/08/2026R$ 83,06R$ 82,00R$ 85,00R$ 85,000,00%219
06/08/2026R$ 83,00R$ 83,00R$ 85,00R$ 85,000,00%646
05/08/2026R$ 85,00R$ 85,00R$ 85,00R$ 85,000,00%117
04/08/2026R$ 84,99R$ 84,99R$ 85,00R$ 85,000,00%14
03/08/2026R$ 84,99R$ 81,02R$ 85,00R$ 85,00+2,42%14
29/07/2026R$ 82,99R$ 82,99R$ 82,99R$ 82,99-0,01%1
28/07/2026R$ 81,05R$ 81,04R$ 83,00R$ 83,00+0,01%399
24/07/2026R$ 81,90R$ 81,90R$ 82,99R$ 82,990,00%30
20/07/2026R$ 81,01R$ 81,01R$ 82,99R$ 82,99-0,01%18
17/07/2026R$ 81,03R$ 81,03R$ 83,00R$ 83,000,00%8
16/07/2026R$ 81,34R$ 81,34R$ 83,00R$ 83,000,00%210
15/07/2026R$ 82,99R$ 80,59R$ 83,00R$ 83,000,00%12.409
14/07/2026R$ 81,01R$ 81,01R$ 83,00R$ 83,000,00%62
13/07/2026R$ 83,82R$ 82,99R$ 83,82R$ 83,00-2,31%656
08/07/2026R$ 83,50R$ 83,50R$ 84,96R$ 84,960,00%2
30/06/2026R$ 83,78R$ 83,78R$ 84,96R$ 84,96-0,02%4
29/06/2026R$ 84,98R$ 84,98R$ 84,98R$ 84,98+1,11%1
26/06/2026R$ 84,05R$ 84,05R$ 84,05R$ 84,05-1,12%18
23/06/2026R$ 84,99R$ 84,00R$ 85,00R$ 85,00+0,01%78
22/06/2026R$ 84,22R$ 84,22R$ 84,99R$ 84,99+0,01%17
17/06/2026R$ 84,98R$ 84,98R$ 84,98R$ 84,980,00%3
15/06/2026R$ 83,32R$ 83,32R$ 84,98R$ 84,98-0,01%7
12/06/2026R$ 84,99R$ 84,99R$ 84,99R$ 84,990,00%2
10/06/2026R$ 84,99R$ 82,79R$ 85,00R$ 84,99-0,01%134
02/06/2026R$ 85,00R$ 85,00R$ 85,00R$ 85,000,00%12
22/05/2026R$ 82,61R$ 82,60R$ 85,00R$ 85,000,00%212
15/05/2026R$ 84,18R$ 84,17R$ 85,00R$ 85,00+0,96%55
13/05/2026R$ 84,19R$ 84,19R$ 84,19R$ 84,19+0,23%1
12/05/2026R$ 84,00R$ 84,00R$ 84,00R$ 84,000,00%5
11/05/2026R$ 82,00R$ 82,00R$ 84,00R$ 84,00-1,18%805
07/05/2026R$ 84,99R$ 84,99R$ 85,00R$ 85,000,00%6
06/05/2026R$ 83,50R$ 82,05R$ 85,00R$ 85,00+0,01%108
04/05/2026R$ 81,62R$ 81,61R$ 84,99R$ 84,99-0,01%16
28/04/2026R$ 83,97R$ 83,97R$ 85,00R$ 85,00+0,12%87
27/04/2026R$ 82,52R$ 82,51R$ 84,90R$ 84,90+1,13%59
24/04/2026R$ 82,51R$ 82,51R$ 83,95R$ 83,95+1,28%39
23/04/2026R$ 82,89R$ 82,89R$ 82,89R$ 82,89-0,13%10
22/04/2026R$ 84,00R$ 83,00R$ 84,02R$ 83,00-1,19%78
20/04/2026R$ 83,07R$ 83,07R$ 84,48R$ 84,00-1,06%389
17/04/2026R$ 83,01R$ 83,01R$ 84,90R$ 84,90+0,07%6
15/04/2026R$ 84,84R$ 84,84R$ 84,84R$ 84,84-0,18%3.208
10/04/2026R$ 83,03R$ 83,00R$ 84,99R$ 84,99-0,01%35
07/04/2026R$ 85,00R$ 83,00R$ 85,00R$ 85,00+0,01%54
02/04/2026R$ 84,99R$ 84,99R$ 84,99R$ 84,99-0,01%1
01/04/2026R$ 83,50R$ 83,50R$ 85,00R$ 85,00+0,02%7
31/03/2026R$ 84,98R$ 84,98R$ 84,98R$ 84,98+0,01%1
26/03/2026R$ 84,97R$ 84,97R$ 84,97R$ 84,970,00%1
25/03/2026R$ 84,97R$ 84,97R$ 84,97R$ 84,97+4,90%1
20/03/2026R$ 80,39R$ 79,99R$ 81,00R$ 81,00-4,69%69
19/03/2026R$ 82,25R$ 82,16R$ 84,99R$ 84,99+0,01%22
18/03/2026R$ 82,17R$ 82,17R$ 84,98R$ 84,98-0,01%5
13/03/2026R$ 84,99R$ 84,99R$ 84,99R$ 84,99+0,04%4
11/03/2026R$ 82,60R$ 82,60R$ 84,96R$ 84,96+0,54%162
10/03/2026R$ 82,64R$ 80,31R$ 84,50R$ 84,50+0,21%736
09/03/2026R$ 84,32R$ 84,32R$ 84,32R$ 84,320,00%53
06/03/2026R$ 80,30R$ 80,29R$ 84,32R$ 84,32-0,69%41
03/03/2026R$ 84,91R$ 84,91R$ 84,91R$ 84,91-0,06%10
02/03/2026R$ 79,75R$ 79,75R$ 84,96R$ 84,96-0,05%5
27/02/2026R$ 80,01R$ 80,01R$ 85,00R$ 85,000,00%124
26/02/2026R$ 81,49R$ 81,49R$ 85,00R$ 85,00+4,63%100
25/02/2026R$ 79,65R$ 79,25R$ 81,24R$ 81,24+1,54%217
24/02/2026R$ 82,98R$ 79,61R$ 82,98R$ 80,01-0,61%165
23/02/2026R$ 81,39R$ 80,02R$ 81,98R$ 80,500,00%279
20/02/2026R$ 81,51R$ 75,50R$ 81,95R$ 80,50-2,88%3.630
19/02/2026R$ 81,51R$ 81,51R$ 82,89R$ 82,89-0,06%149
18/02/2026R$ 82,93R$ 82,93R$ 82,94R$ 82,94+1,16%109
13/02/2026R$ 81,74R$ 81,74R$ 82,98R$ 81,99-0,01%253
12/02/2026R$ 83,24R$ 82,00R$ 84,69R$ 82,00-1,17%1.478
11/02/2026R$ 82,48R$ 75,04R$ 83,60R$ 82,97-2,37%3.852
10/02/2026R$ 84,99R$ 82,62R$ 84,99R$ 84,98-0,01%357
06/02/2026R$ 84,99R$ 82,50R$ 84,99R$ 84,990,00%3
05/02/2026R$ 85,00R$ 82,09R$ 85,00R$ 84,990,00%425
03/02/2026R$ 84,98R$ 82,07R$ 84,99R$ 84,99+0,14%17
02/02/2026R$ 82,06R$ 82,06R$ 84,87R$ 84,87-0,15%4
31/01/2026R$ 82,03R$ 82,00R$ 85,00R$ 85,00+0,01%984
29/01/2026R$ 82,01R$ 82,00R$ 85,00R$ 84,99-0,01%1.352
28/01/2026R$ 82,50R$ 81,05R$ 85,00R$ 85,00+2,41%498
27/01/2026R$ 84,98R$ 82,00R$ 85,00R$ 83,00-2,33%518
26/01/2026R$ 82,12R$ 82,11R$ 84,98R$ 84,98-0,02%21
23/01/2026R$ 82,30R$ 82,00R$ 85,00R$ 85,00+3,66%172
22/01/2026R$ 82,18R$ 81,15R$ 83,97R$ 82,00-1,20%741
21/01/2026R$ 82,52R$ 81,04R$ 83,00R$ 83,00-0,58%680
20/01/2026R$ 82,81R$ 82,00R$ 84,03R$ 83,48-0,70%251
19/01/2026R$ 82,86R$ 82,86R$ 84,07R$ 84,07-0,04%6
16/01/2026R$ 83,83R$ 81,01R$ 84,11R$ 84,10+0,72%138
15/01/2026R$ 84,00R$ 83,50R$ 85,00R$ 83,50-1,76%503
14/01/2026R$ 83,20R$ 82,57R$ 85,00R$ 85,00+0,24%209
13/01/2026R$ 84,89R$ 82,90R$ 84,89R$ 84,80+2,28%137
12/01/2026R$ 84,00R$ 82,91R$ 85,00R$ 82,91-2,45%1.416
09/01/2026R$ 84,99R$ 84,99R$ 84,99R$ 84,99-0,01%3
07/01/2026R$ 84,99R$ 84,99R$ 85,00R$ 85,00-5,49%615
06/01/2026R$ 84,01R$ 84,01R$ 89,94R$ 89,94-0,02%7
05/01/2026R$ 84,50R$ 83,21R$ 89,96R$ 89,96+2,23%8
03/01/2026R$ 84,99R$ 82,75R$ 88,00R$ 88,00+3,54%20
30/12/2025R$ 82,52R$ 82,35R$ 85,00R$ 84,990,00%813
29/12/2025R$ 82,01R$ 81,92R$ 85,00R$ 84,99+2,35%1.119
26/12/2025R$ 82,68R$ 82,00R$ 83,04R$ 83,04+0,01%82
19/12/2025R$ 82,75R$ 82,75R$ 83,03R$ 83,03-0,01%4
18/12/2025R$ 83,55R$ 83,04R$ 83,55R$ 83,04-0,61%341
17/12/2025R$ 83,11R$ 83,10R$ 83,55R$ 83,550,00%283
16/12/2025R$ 83,55R$ 83,55R$ 83,55R$ 83,550,00%86
15/12/2025R$ 83,13R$ 83,10R$ 83,55R$ 83,550,00%119
12/12/2025R$ 83,52R$ 83,34R$ 83,55R$ 83,55-0,62%216
11/12/2025R$ 84,05R$ 83,12R$ 84,07R$ 84,070,00%612
10/12/2025R$ 84,05R$ 83,12R$ 84,07R$ 84,07+0,01%230
08/12/2025R$ 83,02R$ 83,01R$ 84,07R$ 84,06-0,01%3.412
06/12/2025R$ 84,21R$ 82,68R$ 84,21R$ 84,07-1,09%2.442
04/12/2025R$ 84,58R$ 84,07R$ 85,00R$ 85,000,00%273
03/12/2025R$ 85,00R$ 85,00R$ 85,00R$ 85,00+0,01%15
01/12/2025R$ 84,99R$ 84,99R$ 84,99R$ 84,99-0,01%3
29/11/2025R$ 84,08R$ 84,00R$ 85,00R$ 85,00+0,07%1.535
25/11/2025R$ 84,07R$ 83,51R$ 84,94R$ 84,940,00%912
19/11/2025R$ 84,18R$ 84,00R$ 84,94R$ 84,94-0,07%547
18/11/2025R$ 84,07R$ 84,02R$ 85,00R$ 85,000,00%17.795
17/11/2025R$ 84,01R$ 84,00R$ 85,00R$ 85,000,00%5.063
14/11/2025R$ 84,99R$ 84,99R$ 85,00R$ 85,00+0,01%371
13/11/2025R$ 84,95R$ 83,67R$ 84,99R$ 84,99+0,05%158
12/11/2025R$ 84,12R$ 79,91R$ 84,95R$ 84,95-0,05%193
06/11/2025R$ 83,89R$ 83,89R$ 84,99R$ 84,990,00%3
03/11/2025R$ 84,99R$ 84,35R$ 84,99R$ 84,99-0,01%16
31/10/2025R$ 84,15R$ 84,15R$ 85,00R$ 85,00+0,50%586
28/10/2025R$ 84,56R$ 83,87R$ 84,58R$ 84,58-0,47%627
27/10/2025R$ 84,52R$ 84,52R$ 84,98R$ 84,98+0,05%4
24/10/2025R$ 84,94R$ 84,94R$ 84,94R$ 84,940,00%5
23/10/2025R$ 84,53R$ 84,11R$ 84,99R$ 84,94-0,02%128
22/10/2025R$ 84,54R$ 84,54R$ 84,96R$ 84,96-0,01%238
21/10/2025R$ 84,13R$ 84,13R$ 84,97R$ 84,97+0,51%25
20/10/2025R$ 84,01R$ 83,72R$ 84,54R$ 84,54-0,04%246
17/10/2025R$ 84,00R$ 83,94R$ 84,57R$ 84,57+0,24%40
15/10/2025R$ 84,60R$ 84,37R$ 84,60R$ 84,37+0,44%4
14/10/2025R$ 84,28R$ 83,98R$ 84,42R$ 84,00-0,84%1.001
13/10/2025R$ 84,18R$ 84,00R$ 84,71R$ 84,71+0,12%272
10/10/2025R$ 84,06R$ 84,05R$ 84,61R$ 84,61+0,15%259
09/10/2025R$ 84,01R$ 84,00R$ 84,49R$ 84,48+0,56%183
08/10/2025R$ 84,45R$ 83,89R$ 84,69R$ 84,01-0,86%331
07/10/2025R$ 84,44R$ 83,90R$ 84,74R$ 84,74-0,13%316
06/10/2025R$ 84,42R$ 84,07R$ 84,85R$ 84,85+0,01%78
03/10/2025R$ 84,10R$ 84,05R$ 84,84R$ 84,84+0,88%4
02/10/2025R$ 84,56R$ 83,99R$ 84,89R$ 84,10-1,04%698
01/10/2025R$ 85,00R$ 84,38R$ 85,00R$ 84,98-0,01%4
30/09/2025R$ 84,56R$ 83,66R$ 84,99R$ 84,990,00%25.203
29/09/2025R$ 84,51R$ 84,08R$ 84,99R$ 84,99+0,57%67
26/09/2025R$ 84,00R$ 83,59R$ 84,84R$ 84,51+0,61%44.249
25/09/2025R$ 84,54R$ 83,68R$ 84,89R$ 84,00-1,14%1.198
24/09/2025R$ 84,46R$ 84,00R$ 84,97R$ 84,97+1,03%565
23/09/2025R$ 83,59R$ 83,44R$ 84,10R$ 84,10+0,12%291
20/09/2025R$ 84,52R$ 83,52R$ 84,52R$ 84,00-1,12%6.465
18/09/2025R$ 84,24R$ 84,24R$ 84,95R$ 84,95+0,33%91
17/09/2025R$ 84,56R$ 83,54R$ 84,98R$ 84,67-0,38%422
16/09/2025R$ 84,54R$ 84,00R$ 84,99R$ 84,99+0,02%437
15/09/2025R$ 84,54R$ 83,75R$ 84,97R$ 84,970,00%10.638
12/09/2025R$ 84,57R$ 84,15R$ 85,00R$ 84,97-0,04%606
11/09/2025R$ 83,99R$ 83,99R$ 85,00R$ 85,00+2,41%131
10/09/2025R$ 84,56R$ 83,00R$ 85,00R$ 83,00-2,34%64
09/09/2025R$ 84,99R$ 84,99R$ 84,99R$ 84,99+1,50%1
08/09/2025R$ 82,70R$ 82,54R$ 83,73R$ 83,73+0,73%57

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 10,02 / cota · yield 11,79%
TipoValor / cotaData-comPagamento
OutroR$ 3,5531/07/202631/08/2026
OutroR$ 1,0707/05/202615/05/2026
OutroR$ 4,6019/03/202609/04/2026
DividendoR$ 0,2030/12/202515/01/2026
DividendoR$ 0,2028/11/202512/12/2025
DividendoR$ 0,2031/10/202514/11/2025
DividendoR$ 0,2030/09/202514/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.