Multiplan Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 26.890 | 27.010 | 26.340 | 26.380 | 24.379 | 4,654,800 |
| 2024-08-15 | 27.310 | 27.320 | 26.570 | 26.570 | 24.554 | 4,714,700 |
| 2024-08-14 | 26.990 | 27.450 | 26.730 | 27.310 | 25.238 | 5,404,800 |
| 2024-08-13 | 26.520 | 26.950 | 26.400 | 26.810 | 24.776 | 7,886,500 |
| 2024-08-12 | 26.500 | 26.820 | 26.240 | 26.520 | 24.508 | 6,424,000 |
| 2024-08-09 | 25.960 | 26.300 | 25.600 | 26.300 | 24.305 | 3,440,000 |
| 2024-08-08 | 25.680 | 25.850 | 25.470 | 25.640 | 23.695 | 3,534,200 |
| 2024-08-07 | 25.750 | 25.930 | 25.390 | 25.680 | 23.732 | 4,930,000 |
| 2024-08-06 | 24.600 | 25.600 | 24.600 | 25.550 | 23.612 | 6,928,900 |
| 2024-08-05 | 24.140 | 24.790 | 23.900 | 24.790 | 22.909 | 4,740,600 |
| 2024-08-02 | 24.280 | 24.880 | 24.270 | 24.800 | 22.919 | 5,658,200 |
| 2024-08-01 | 24.160 | 24.540 | 24.030 | 24.280 | 22.438 | 3,104,000 |
| 2024-07-31 | 23.780 | 24.180 | 23.770 | 23.960 | 22.142 | 3,859,600 |
| 2024-07-30 | 23.920 | 24.190 | 23.740 | 23.770 | 21.967 | 1,960,300 |
| 2024-07-29 | 24.260 | 24.260 | 23.740 | 23.920 | 22.105 | 2,033,500 |
| 2024-07-26 | 23.870 | 24.310 | 23.730 | 24.170 | 22.336 | 3,518,600 |
| 2024-07-25 | 24.000 | 24.270 | 23.670 | 23.750 | 21.948 | 3,843,200 |
| 2024-07-24 | 25.070 | 25.180 | 24.090 | 24.160 | 22.327 | 6,179,000 |
| 2024-07-23 | 25.430 | 25.890 | 25.190 | 25.260 | 23.344 | 7,588,800 |
| 2024-07-22 | 24.270 | 25.760 | 24.190 | 25.610 | 23.667 | 9,776,300 |
| 2024-07-19 | 24.600 | 24.690 | 24.390 | 24.630 | 22.761 | 4,161,400 |
| 2024-07-18 | 25.070 | 25.080 | 24.380 | 24.380 | 22.530 | 3,824,500 |
| 2024-07-17 | 24.980 | 25.100 | 24.890 | 25.070 | 23.168 | 2,688,100 |
| 2024-07-16 | 24.770 | 25.100 | 24.700 | 24.880 | 22.992 | 3,369,900 |
| 2024-07-15 | 24.700 | 24.910 | 24.520 | 24.680 | 22.808 | 3,631,700 |
| 2024-07-12 | 24.660 | 24.870 | 24.390 | 24.690 | 22.817 | 8,308,300 |
| 2024-07-11 | 24.460 | 24.750 | 24.380 | 24.560 | 22.697 | 7,455,500 |
| 2024-07-10 | 24.380 | 24.490 | 24.170 | 24.300 | 22.456 | 4,293,100 |
| 2024-07-09 | 24.050 | 24.320 | 23.960 | 24.320 | 22.475 | 3,120,300 |
| 2024-07-08 | 24.180 | 24.360 | 24.030 | 24.190 | 22.355 | 6,451,800 |
| 2024-07-05 | 23.620 | 24.340 | 23.620 | 24.170 | 22.336 | 4,881,800 |
| 2024-07-04 | 23.490 | 23.880 | 23.440 | 23.780 | 21.976 | 4,837,200 |
| 2024-07-03 | 22.760 | 23.270 | 22.740 | 23.180 | 21.421 | 4,803,800 |
| 2024-07-02 | 22.500 | 22.980 | 22.500 | 22.580 | 20.867 | 3,513,200 |
| 2024-07-01 | 22.420 | 22.960 | 22.410 | 22.580 | 20.867 | 3,605,600 |
| 2024-06-28 | 23.050 | 23.180 | 22.540 | 22.540 | 20.830 | 2,501,200 |
| 2024-06-27 | 22.760 | 23.260 | 22.720 | 23.030 | 21.283 | 3,174,700 |
| 2024-06-26 | 22.890 | 23.140 | 22.510 | 23.000 | 21.255 | 2,904,700 |
| 2024-06-25 | 22.680 | 23.130 | 22.560 | 22.830 | 20.882 | 5,494,000 |
| 2024-06-24 | 22.350 | 23.220 | 22.310 | 23.050 | 21.083 | 4,248,500 |
| 2024-06-21 | 22.290 | 22.450 | 21.990 | 22.200 | 20.306 | 7,036,500 |
| 2024-06-20 | 22.790 | 22.910 | 22.000 | 22.210 | 20.315 | 6,281,300 |
| 2024-06-19 | 22.300 | 22.520 | 22.030 | 22.520 | 20.598 | 2,161,200 |
| 2024-06-18 | 22.180 | 22.510 | 22.180 | 22.260 | 20.361 | 2,603,000 |
| 2024-06-17 | 22.460 | 22.460 | 22.150 | 22.150 | 20.260 | 1,813,700 |
| 2024-06-14 | 22.450 | 22.710 | 22.210 | 22.460 | 20.544 | 2,137,200 |
| 2024-06-13 | 22.500 | 22.750 | 22.250 | 22.450 | 20.534 | 4,301,300 |
| 2024-06-12 | 22.890 | 23.090 | 22.300 | 22.700 | 20.763 | 6,266,400 |
| 2024-06-11 | 22.730 | 22.960 | 22.600 | 22.720 | 20.781 | 2,311,000 |
| 2024-06-10 | 23.100 | 23.100 | 22.340 | 22.550 | 20.626 | 2,194,100 |
| 2024-06-07 | 23.110 | 23.180 | 22.650 | 22.880 | 20.928 | 2,275,000 |
| 2024-06-06 | 22.850 | 23.420 | 22.590 | 23.390 | 21.394 | 4,743,800 |
| 2024-06-05 | 23.070 | 23.320 | 22.760 | 22.830 | 20.882 | 3,254,000 |
| 2024-06-04 | 22.950 | 23.220 | 22.620 | 23.050 | 21.083 | 2,966,200 |
| 2024-06-03 | 22.670 | 23.140 | 22.670 | 22.890 | 20.937 | 2,578,100 |
| 2024-05-31 | 22.800 | 22.950 | 22.500 | 22.700 | 20.763 | 3,220,100 |
| 2024-05-29 | 22.730 | 23.240 | 22.730 | 22.900 | 20.946 | 3,440,200 |
| 2024-05-28 | 23.300 | 23.800 | 23.060 | 23.060 | 21.092 | 6,986,100 |
| 2024-05-27 | 22.750 | 22.970 | 22.640 | 22.970 | 21.010 | 1,251,300 |
| 2024-05-24 | 22.950 | 23.070 | 22.760 | 22.790 | 20.845 | 3,958,600 |
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.