Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	26.060	26.200	25.510	25.670	22.771	2,508,400
2023-08-29	26.020	26.130	25.510	25.880	22.958	3,501,700
2023-08-28	25.610	25.900	25.490	25.880	22.958	2,331,500
2023-08-25	26.240	26.320	25.520	25.640	22.745	3,265,000
2023-08-24	26.330	26.400	26.000	26.310	23.339	4,035,800
2023-08-23	26.350	26.700	26.210	26.400	23.419	3,630,600
2023-08-22	26.050	26.490	26.000	26.370	23.392	2,364,400
2023-08-21	26.580	26.730	25.770	26.040	23.100	4,298,200
2023-08-18	25.730	26.530	25.590	26.530	23.534	3,840,600
2023-08-17	26.260	26.520	25.740	25.760	22.851	4,290,100
2023-08-16	26.630	26.800	26.150	26.220	23.259	3,565,400
2023-08-15	26.630	26.870	26.440	26.640	23.632	4,031,900
2023-08-14	26.760	26.870	26.430	26.630	23.623	2,320,700
2023-08-11	26.510	26.720	26.270	26.670	23.658	5,681,100
2023-08-10	27.190	27.230	26.510	26.510	23.517	4,170,000
2023-08-09	26.630	27.250	26.630	27.050	23.996	4,941,700
2023-08-08	26.710	27.290	26.620	26.830	23.800	3,001,800
2023-08-07	27.690	27.730	27.080	27.250	24.173	4,292,700
2023-08-04	27.310	27.720	27.310	27.580	24.466	5,492,100
2023-08-03	27.140	27.780	27.130	27.480	24.377	6,168,900
2023-08-02	26.640	27.280	26.580	27.030	23.978	4,543,500
2023-08-01	26.450	26.820	26.040	26.660	23.650	4,748,300
2023-07-31	26.930	27.080	26.320	26.410	23.428	3,132,100
2023-07-28	27.110	27.350	26.450	26.700	23.685	6,287,400
2023-07-27	26.420	26.670	26.100	26.140	23.188	4,887,400
2023-07-26	26.290	26.540	26.180	26.400	23.419	1,951,000
2023-07-25	27.020	27.080	26.280	26.430	23.446	3,318,600
2023-07-24	26.480	26.950	26.370	26.740	23.721	3,012,900
2023-07-21	25.810	26.520	25.650	26.460	23.472	8,995,400
2023-07-20	25.790	25.850	25.200	25.730	22.825	5,834,300
2023-07-19	26.320	26.390	25.580	25.720	22.816	4,733,200
2023-07-18	26.380	26.660	26.050	26.300	23.330	5,127,600
2023-07-17	26.500	26.560	26.050	26.380	23.401	4,396,100
2023-07-14	27.460	27.460	26.520	26.690	23.676	4,597,700
2023-07-13	27.350	27.700	27.250	27.370	24.279	2,156,700
2023-07-12	27.590	27.800	27.190	27.380	24.288	3,342,700
2023-07-11	27.320	27.610	26.740	27.380	24.288	4,316,500
2023-07-10	27.500	27.560	27.150	27.430	24.333	2,519,800
2023-07-07	27.480	27.830	27.120	27.510	24.404	2,633,200
2023-07-06	27.600	27.620	27.180	27.200	24.129	3,951,200
2023-07-05	27.440	28.190	27.140	27.740	24.608	5,324,400
2023-07-04	27.650	27.880	27.330	27.500	24.395	2,672,800
2023-07-03	27.820	28.010	27.450	27.890	24.741	6,771,500
2023-06-30	28.000	28.250	27.510	27.670	24.546	5,723,400
2023-06-29	27.660	27.930	27.410	27.720	24.590	2,956,500
2023-06-28	27.910	28.320	27.570	27.660	24.317	4,146,300
2023-06-27	28.570	28.780	27.310	27.800	24.440	5,565,400
2023-06-26	28.410	28.490	27.850	28.340	24.914	5,052,700
2023-06-23	26.900	28.400	26.710	28.240	24.826	8,708,900
2023-06-22	27.010	27.200	26.600	26.890	23.640	4,010,700
2023-06-21	26.720	27.460	26.430	27.410	24.097	7,656,900
2023-06-20	26.470	26.820	26.380	26.740	23.508	4,069,500
2023-06-19	26.500	26.740	26.410	26.500	23.297	1,874,500
2023-06-16	26.700	26.780	26.320	26.470	23.270	5,722,300
2023-06-15	27.010	27.130	26.470	26.870	23.622	4,330,500
2023-06-14	26.870	27.150	26.540	27.060	23.789	5,674,700
2023-06-13	27.460	27.460	26.570	26.720	23.490	4,550,500
2023-06-12	27.250	27.460	26.830	27.230	23.939	7,720,700
2023-06-09	27.150	27.660	26.780	27.030	23.763	6,991,000
2023-06-07	26.520	27.740	26.520	27.080	23.807	8,170,300

← NewerPage 14 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.