Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	26.000	26.330	25.890	26.330	23.934	4,229,700
2024-02-26	25.710	26.100	25.660	25.890	23.535	3,426,800
2024-02-23	25.570	25.900	25.390	25.820	23.471	8,201,000
2024-02-22	25.780	25.870	25.440	25.570	23.244	7,142,400
2024-02-21	25.910	26.180	25.510	25.670	23.335	6,385,400
2024-02-20	25.760	26.300	25.690	26.000	23.635	5,151,300
2024-02-19	25.900	25.960	25.620	25.820	23.471	3,177,800
2024-02-16	25.830	25.900	25.350	25.900	23.544	6,779,100
2024-02-15	26.000	26.100	25.530	25.690	23.353	4,591,100
2024-02-14	26.430	26.430	25.760	25.950	23.589	4,021,000
2024-02-09	27.310	27.310	26.090	26.430	24.025	7,128,400
2024-02-08	27.950	28.050	27.060	27.250	24.771	4,244,300
2024-02-07	27.700	28.120	27.560	27.870	25.334	2,462,200
2024-02-06	27.330	27.880	27.330	27.700	25.180	1,935,500
2024-02-05	27.260	27.580	26.990	27.400	24.907	3,002,500
2024-02-02	27.890	28.110	26.950	27.260	24.780	5,867,600
2024-02-01	27.780	28.080	27.500	27.890	25.353	3,733,700
2024-01-31	27.880	28.460	27.800	27.860	25.325	3,495,600
2024-01-30	28.150	28.350	27.760	27.880	25.343	2,650,600
2024-01-29	28.200	28.370	27.940	28.150	25.589	2,673,100
2024-01-26	27.750	28.360	27.710	28.190	25.625	3,699,800
2024-01-25	27.760	27.890	27.590	27.750	25.225	3,013,800
2024-01-24	27.990	28.400	27.190	27.360	24.871	2,628,800
2024-01-23	27.240	27.820	27.230	27.720	25.198	2,418,700
2024-01-22	27.750	27.750	26.970	27.200	24.725	3,582,000
2024-01-19	27.520	27.740	26.940	27.630	25.116	3,777,600
2024-01-18	27.840	27.990	27.540	27.570	25.062	2,210,900
2024-01-17	27.740	28.070	27.650	27.860	25.325	2,796,600
2024-01-16	28.500	28.570	27.840	27.980	25.434	3,959,700
2024-01-15	28.890	28.950	28.540	28.650	26.043	1,434,300
2024-01-12	28.790	29.280	28.420	29.040	26.398	3,357,300
2024-01-11	28.390	28.890	28.180	28.800	26.180	3,457,700
2024-01-10	28.480	28.760	28.220	28.390	25.807	2,100,200
2024-01-09	27.990	28.660	27.970	28.480	25.889	2,244,800
2024-01-08	27.930	28.180	27.700	28.180	25.616	2,407,000
2024-01-05	27.690	28.120	27.570	27.930	25.389	1,516,100
2024-01-04	28.000	28.040	27.420	27.800	25.271	2,137,000
2024-01-03	27.860	28.250	27.710	28.050	25.498	2,072,400
2024-01-02	27.940	28.200	27.650	27.870	25.334	3,083,100
2023-12-28	28.270	28.530	28.270	28.420	25.834	1,722,500
2023-12-27	28.500	28.590	28.090	28.430	25.843	2,061,000
2023-12-26	28.610	28.870	28.320	28.480	25.717	1,988,700
2023-12-22	28.850	29.120	28.550	28.580	25.807	3,670,000
2023-12-21	28.880	29.160	28.770	28.850	26.051	1,927,200
2023-12-20	28.840	29.150	28.620	28.700	25.916	2,208,300
2023-12-19	28.710	28.990	28.550	28.810	26.015	1,948,200
2023-12-18	28.900	29.290	28.600	28.710	25.925	2,047,400
2023-12-15	28.720	28.960	28.520	28.920	26.114	2,685,200
2023-12-14	28.490	29.190	28.440	28.720	25.934	4,350,900
2023-12-13	27.600	28.490	27.500	28.110	25.383	2,382,800
2023-12-12	27.630	27.790	27.560	27.580	24.904	1,338,500
2023-12-11	27.550	27.770	27.190	27.630	24.950	2,083,600
2023-12-08	27.710	27.790	27.320	27.540	24.868	2,482,400
2023-12-07	27.350	27.790	27.350	27.590	24.913	1,226,800
2023-12-06	27.610	27.970	27.250	27.270	24.624	1,957,600
2023-12-05	27.790	28.070	27.510	27.610	24.931	2,685,500
2023-12-04	27.650	27.850	27.480	27.640	24.959	1,334,600
2023-12-01	27.190	27.920	26.960	27.730	25.040	5,709,500
2023-11-30	26.920	27.570	26.790	27.190	24.552	2,075,000
2023-11-29	26.840	27.200	26.660	26.910	24.299	3,433,900

← NewerPage 12 of 21 · 1,247 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.