Multiplan Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 22.750 | 22.910 | 22.460 | 22.840 | 20.891 | 2,478,400 |
| 2024-05-22 | 23.280 | 23.360 | 22.730 | 22.910 | 20.955 | 4,037,200 |
| 2024-05-21 | 23.460 | 23.710 | 23.390 | 23.470 | 21.467 | 2,770,200 |
| 2024-05-20 | 24.080 | 24.140 | 23.430 | 23.500 | 21.495 | 5,893,600 |
| 2024-05-17 | 23.970 | 24.200 | 23.900 | 24.080 | 22.025 | 2,860,600 |
| 2024-05-16 | 24.400 | 24.440 | 23.870 | 24.020 | 21.971 | 4,242,800 |
| 2024-05-15 | 23.760 | 24.220 | 23.640 | 24.050 | 21.998 | 3,916,200 |
| 2024-05-14 | 23.810 | 23.900 | 23.520 | 23.650 | 21.632 | 1,946,100 |
| 2024-05-13 | 23.470 | 23.890 | 23.470 | 23.670 | 21.650 | 1,843,500 |
| 2024-05-10 | 23.550 | 23.990 | 23.450 | 23.650 | 21.632 | 5,497,300 |
| 2024-05-09 | 23.670 | 23.730 | 23.250 | 23.440 | 21.440 | 4,814,600 |
| 2024-05-08 | 23.900 | 23.970 | 23.570 | 23.960 | 21.916 | 3,815,800 |
| 2024-05-07 | 24.410 | 24.520 | 23.960 | 24.070 | 22.016 | 9,278,000 |
| 2024-05-06 | 24.450 | 24.630 | 24.150 | 24.410 | 22.327 | 5,632,800 |
| 2024-05-03 | 23.660 | 24.780 | 23.660 | 24.600 | 22.501 | 14,559,200 |
| 2024-05-02 | 23.200 | 23.620 | 23.080 | 23.430 | 21.431 | 9,517,800 |
| 2024-04-30 | 22.750 | 22.900 | 22.540 | 22.890 | 20.937 | 69,483,300 |
| 2024-04-29 | 24.010 | 24.170 | 23.740 | 23.890 | 21.852 | 4,764,900 |
| 2024-04-26 | 23.820 | 24.540 | 23.680 | 24.000 | 21.952 | 9,238,500 |
| 2024-04-25 | 23.710 | 23.810 | 22.720 | 23.070 | 21.102 | 7,842,800 |
| 2024-04-24 | 23.840 | 24.010 | 23.610 | 23.830 | 21.797 | 4,686,400 |
| 2024-04-23 | 23.760 | 24.060 | 23.580 | 23.920 | 21.879 | 4,556,800 |
| 2024-04-22 | 24.040 | 24.210 | 23.900 | 24.040 | 21.989 | 2,913,400 |
| 2024-04-19 | 24.050 | 24.400 | 23.950 | 24.080 | 22.025 | 5,954,300 |
| 2024-04-18 | 24.000 | 24.130 | 23.660 | 23.890 | 21.852 | 4,555,800 |
| 2024-04-17 | 24.250 | 24.310 | 23.890 | 23.920 | 21.879 | 6,050,500 |
| 2024-04-16 | 23.960 | 24.400 | 23.710 | 24.060 | 22.007 | 7,111,100 |
| 2024-04-15 | 24.600 | 24.690 | 23.910 | 24.200 | 22.135 | 10,080,600 |
| 2024-04-12 | 25.350 | 25.470 | 24.640 | 24.640 | 22.538 | 4,517,500 |
| 2024-04-11 | 24.900 | 25.640 | 24.800 | 25.310 | 23.150 | 9,480,900 |
| 2024-04-10 | 25.560 | 25.750 | 24.960 | 24.980 | 22.849 | 3,886,300 |
| 2024-04-09 | 25.300 | 25.750 | 25.210 | 25.750 | 23.553 | 3,894,800 |
| 2024-04-08 | 24.890 | 25.290 | 24.840 | 25.270 | 23.114 | 2,857,500 |
| 2024-04-05 | 24.970 | 25.010 | 24.740 | 24.890 | 22.766 | 4,307,400 |
| 2024-04-04 | 25.060 | 25.470 | 24.860 | 24.980 | 22.849 | 3,586,700 |
| 2024-04-03 | 25.270 | 25.270 | 24.680 | 25.040 | 22.762 | 4,690,800 |
| 2024-04-02 | 25.100 | 25.310 | 24.960 | 25.250 | 22.953 | 2,848,300 |
| 2024-04-01 | 25.740 | 25.740 | 25.130 | 25.330 | 23.025 | 3,579,700 |
| 2024-03-28 | 25.770 | 25.950 | 25.570 | 25.590 | 23.262 | 2,306,300 |
| 2024-03-27 | 26.000 | 26.220 | 25.590 | 25.820 | 23.471 | 3,582,000 |
| 2024-03-26 | 25.950 | 26.410 | 25.840 | 26.200 | 23.816 | 2,936,200 |
| 2024-03-25 | 25.970 | 26.130 | 25.870 | 25.940 | 23.580 | 2,061,000 |
| 2024-03-22 | 26.400 | 26.600 | 25.870 | 26.100 | 23.725 | 5,603,700 |
| 2024-03-21 | 27.000 | 27.050 | 26.480 | 26.600 | 24.180 | 3,275,300 |
| 2024-03-20 | 26.180 | 26.920 | 26.140 | 26.780 | 24.344 | 5,113,600 |
| 2024-03-19 | 26.220 | 26.280 | 25.970 | 26.180 | 23.798 | 2,635,300 |
| 2024-03-18 | 26.030 | 26.290 | 25.870 | 26.110 | 23.734 | 4,379,200 |
| 2024-03-15 | 26.480 | 26.480 | 25.930 | 25.930 | 23.571 | 5,718,200 |
| 2024-03-14 | 26.330 | 26.410 | 26.110 | 26.400 | 23.998 | 1,596,700 |
| 2024-03-13 | 26.160 | 26.420 | 26.090 | 26.300 | 23.907 | 4,027,800 |
| 2024-03-12 | 26.190 | 26.260 | 25.920 | 26.260 | 23.871 | 2,158,300 |
| 2024-03-11 | 26.040 | 26.280 | 25.950 | 26.040 | 23.671 | 2,152,000 |
| 2024-03-08 | 25.680 | 26.300 | 25.670 | 26.110 | 23.734 | 6,156,100 |
| 2024-03-07 | 26.070 | 26.110 | 25.660 | 26.000 | 23.635 | 2,186,800 |
| 2024-03-06 | 26.020 | 26.260 | 25.920 | 26.080 | 23.707 | 4,117,400 |
| 2024-03-05 | 25.990 | 26.300 | 25.860 | 26.030 | 23.662 | 3,171,300 |
| 2024-03-04 | 26.200 | 26.200 | 25.670 | 25.990 | 23.625 | 3,298,900 |
| 2024-03-01 | 26.420 | 26.460 | 25.850 | 26.090 | 23.716 | 3,284,000 |
| 2024-02-29 | 25.990 | 26.430 | 25.830 | 26.410 | 24.007 | 3,938,100 |
| 2024-02-28 | 26.250 | 26.400 | 25.500 | 26.070 | 23.698 | 6,329,900 |
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.