Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	26.820	27.050	26.620	26.830	24.227	1,823,500
2023-11-27	27.130	27.340	26.600	26.750	24.155	3,038,600
2023-11-24	27.370	27.600	26.930	27.210	24.570	2,459,000
2023-11-23	26.760	27.510	26.720	27.380	24.724	2,265,200
2023-11-22	26.870	27.420	26.600	26.770	24.173	3,027,500
2023-11-21	26.950	27.080	26.640	26.880	24.272	2,018,300
2023-11-20	26.840	27.380	26.830	27.150	24.516	1,593,600
2023-11-17	27.030	27.240	26.650	26.840	24.236	3,484,800
2023-11-16	26.280	27.200	26.280	27.080	24.453	4,326,300
2023-11-14	25.960	26.840	25.810	26.280	23.731	6,988,400
2023-11-13	25.800	26.070	25.670	25.910	23.396	2,384,500
2023-11-10	26.110	26.430	25.980	25.980	23.460	2,756,400
2023-11-09	26.230	26.510	25.770	25.820	23.315	3,867,200
2023-11-08	26.300	26.560	26.090	26.230	23.685	1,381,700
2023-11-07	25.680	26.480	25.530	26.300	23.749	2,601,800
2023-11-06	25.650	25.800	25.460	25.650	23.162	2,367,600
2023-11-03	25.440	25.730	25.250	25.650	23.162	3,763,300
2023-11-01	24.930	25.290	24.710	24.940	22.521	3,316,300
2023-10-31	24.690	24.840	24.160	24.740	22.137	2,985,200
2023-10-30	25.390	25.390	24.460	24.460	21.886	2,340,300
2023-10-27	26.100	26.670	25.100	25.140	22.495	3,818,600
2023-10-26	25.200	25.820	25.130	25.740	23.032	2,912,700
2023-10-25	25.650	25.800	25.000	25.130	22.486	4,543,900
2023-10-24	25.170	25.850	25.040	25.590	22.897	4,696,400
2023-10-23	24.100	25.080	24.100	24.920	22.298	3,562,800
2023-10-20	24.050	24.400	23.820	24.240	21.689	3,525,200
2023-10-19	23.800	24.450	23.660	24.210	21.663	5,426,600
2023-10-18	24.650	24.670	23.770	23.810	21.305	4,536,200
2023-10-17	25.020	25.130	24.660	24.720	22.119	3,347,800
2023-10-16	25.410	25.440	24.910	25.260	22.602	4,401,800
2023-10-13	25.450	25.450	24.850	25.260	22.602	4,368,800
2023-10-11	25.500	25.530	25.030	25.530	22.844	4,758,700
2023-10-10	25.010	25.440	24.880	25.440	22.763	4,742,800
2023-10-09	24.150	24.950	23.910	24.950	22.325	4,227,100
2023-10-06	23.930	24.420	23.500	24.410	21.842	5,159,100
2023-10-05	24.090	24.340	23.900	24.080	21.546	2,184,800
2023-10-04	23.820	24.360	23.750	24.100	21.564	2,891,500
2023-10-03	24.210	24.390	23.560	23.690	21.197	3,085,700
2023-10-02	24.430	24.580	24.220	24.340	21.779	4,504,200
2023-09-29	24.640	24.860	24.400	24.570	21.985	4,626,300
2023-09-28	23.650	24.370	23.650	24.150	21.609	4,243,700
2023-09-27	23.970	24.400	23.640	23.890	21.376	3,500,200
2023-09-26	24.350	24.500	23.840	23.960	21.254	6,059,400
2023-09-25	24.850	24.970	24.420	24.640	21.858	3,396,600
2023-09-22	24.820	25.460	24.730	24.920	22.106	4,036,800
2023-09-21	25.100	25.140	24.640	24.690	21.902	5,468,000
2023-09-20	25.230	25.750	25.140	25.180	22.337	7,184,400
2023-09-19	24.940	25.370	24.940	25.110	22.275	4,792,000
2023-09-18	25.190	25.610	24.580	25.030	22.204	3,898,300
2023-09-15	26.180	26.340	25.140	25.200	22.354	8,906,800
2023-09-14	25.770	26.270	25.600	26.180	23.224	3,231,700
2023-09-13	25.460	26.200	25.410	25.710	22.807	3,681,400
2023-09-12	25.120	25.650	25.050	25.460	22.585	1,848,600
2023-09-11	25.020	25.300	24.860	25.170	22.328	2,535,600
2023-09-08	24.760	25.010	24.730	24.940	22.124	2,162,600
2023-09-06	25.420	25.450	24.740	24.820	22.017	3,799,600
2023-09-05	25.210	25.400	24.920	25.280	22.425	4,707,300
2023-09-04	25.210	25.600	24.990	25.340	22.479	2,576,100
2023-09-01	24.860	25.440	24.840	25.210	22.363	3,524,400
2023-08-31	25.630	25.630	24.510	24.740	21.946	4,584,300

← NewerPage 13 of 21 · 1,250 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.