Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.710	38.030	36.770	37.210	37.210	4,932,400
2026-10-15	37.340	38.380	37.210	37.550	37.550	3,549,800
2026-10-14	37.460	38.340	37.040	38.050	38.050	7,640,900
2026-10-13	38.690	38.840	37.980	38.160	38.160	6,203,100
2026-10-09	38.000	39.380	38.000	38.910	38.910	10,034,200
2026-10-08	36.680	37.950	36.650	37.740	37.740	13,890,600
2026-10-07	36.920	37.250	36.450	36.650	36.650	26,662,800
2026-10-06	36.340	37.960	36.340	37.160	37.160	11,507,100
2026-10-05	36.270	37.900	36.190	36.190	36.190	17,119,200
2026-10-02	32.170	33.170	32.070	32.970	32.970	6,846,000
2026-10-01	31.380	31.970	31.210	31.910	31.910	5,571,700
2026-09-30	31.380	32.120	30.980	31.720	31.436	5,400,000
2026-09-29	30.220	30.660	30.160	30.660	30.385	5,619,600
2026-09-28	30.810	30.950	30.270	30.270	29.999	4,842,100
2026-09-25	31.050	31.390	30.650	31.100	30.821	2,083,800
2026-09-24	31.440	31.620	31.130	31.160	31.160	2,965,300
2026-09-23	31.050	32.010	30.830	31.440	31.440	6,093,900
2026-09-22	31.340	31.630	31.300	31.440	31.440	5,324,000
2026-09-21	30.920	31.830	30.750	31.520	31.520	6,271,100
2026-09-18	29.470	30.650	29.390	30.650	30.650	8,336,600
2026-09-17	30.210	30.380	29.160	29.620	29.620	3,486,100
2026-09-16	30.200	30.480	29.960	30.060	30.060	3,439,100
2026-09-15	30.020	30.340	29.790	30.190	30.190	4,824,500
2026-09-14	29.180	30.060	29.110	29.830	29.830	3,676,600
2026-09-11	30.510	30.600	29.960	30.070	30.070	2,438,800
2026-09-10	29.590	30.620	29.460	30.390	30.390	4,072,300
2026-09-09	29.890	30.190	29.610	29.870	29.870	2,872,800
2026-09-08	30.750	30.920	30.030	30.340	30.340	7,424,700
2026-09-04	30.360	30.490	29.890	30.180	30.180	3,758,800
2026-09-03	30.230	30.910	30.020	30.350	30.350	8,051,200
2026-09-02	28.500	29.710	28.460	29.430	29.430	7,166,000
2026-09-01	28.090	28.730	27.870	28.350	28.350	5,584,800
2026-08-31	27.680	28.010	27.380	27.920	27.920	4,207,700
2026-08-28	27.630	27.730	27.110	27.380	27.380	3,393,300
2026-08-27	27.400	27.680	27.210	27.420	27.420	5,805,800
2026-08-26	27.530	27.820	27.300	27.420	27.420	3,270,100
2026-08-25	27.000	27.620	26.950	27.520	27.520	2,470,300
2026-08-24	26.600	27.130	26.290	26.940	26.940	3,397,800
2026-08-21	26.630	27.010	26.370	26.860	26.860	4,737,600
2026-08-20	26.250	26.770	26.130	26.350	26.350	3,470,700
2026-08-19	26.820	26.980	26.150	26.490	26.490	4,670,900
2026-08-18	26.670	26.770	26.330	26.380	26.380	2,808,000
2026-08-17	26.610	26.880	26.540	26.730	26.730	2,514,200
2026-08-14	27.250	27.250	26.380	26.730	26.730	5,127,100
2026-08-13	27.330	27.680	27.090	27.370	27.370	3,724,200
2026-08-12	27.230	27.430	26.760	27.260	27.260	4,843,400
2026-08-11	27.820	27.990	27.000	27.130	27.130	2,583,100
2026-08-10	27.780	28.030	27.610	28.030	28.030	3,174,900
2026-08-07	27.910	28.010	27.570	27.790	27.790	2,719,300
2026-08-06	28.480	28.550	27.880	27.880	27.880	3,801,600
2026-08-05	29.190	29.330	28.580	28.700	28.700	4,868,400
2026-08-04	29.110	29.310	28.690	29.070	29.070	3,021,000
2026-08-03	28.370	28.720	28.060	28.720	28.720	5,457,000
2026-07-31	28.950	29.120	27.880	28.130	28.130	4,199,300
2026-07-30	27.610	28.360	27.610	28.230	28.230	6,647,800
2026-07-29	28.760	28.800	27.540	27.540	27.540	5,460,700
2026-07-28	29.140	29.400	28.710	28.790	28.790	3,135,900
2026-07-27	28.400	28.640	28.080	28.560	28.560	3,858,700
2026-07-24	28.120	28.440	28.000	28.040	28.040	4,034,200
2026-07-23	28.790	28.880	28.320	28.430	28.430	1,912,800

Page 1 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2851 BRL
2025-12-29	0.3065 BRL
2025-09-26	0.2456 BRL
2025-06-27	0.2456 BRL
2025-03-31	0.2252 BRL
2024-12-30	0.4093 BRL
2024-12-20	0.2353 BRL
2024-06-26	0.2337 BRL
2024-04-04	0.1548 BRL
2023-12-27	0.1890 BRL
2023-11-01	0.2250 BRL
2023-09-27	0.2061 BRL
2023-06-29	0.2482 BRL
2023-03-30	0.1281 BRL
2022-12-26	0.2990 BRL
2022-09-27	0.1707 BRL
2022-06-24	0.2472 BRL
2021-12-28	0.4989 BRL
2020-12-28	0.4550 BRL
2019-12-30	0.1509 BRL
2019-09-30	0.1342 BRL
2019-06-27	0.1846 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.