Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MULT3.SA stock page

Multiplan Empreendimentos Imobiliários S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0625.95026.91025.81026.57023.3587,668,600
2023-06-0526.44026.44025.77025.99022.84810,852,300
2023-06-0226.76027.10025.92026.13022.9718,769,900
2023-06-0126.58026.72026.26026.48023.2799,663,500
2023-05-3126.78026.78026.35026.53023.3233,485,500
2023-05-3026.92027.14026.53026.75023.5173,690,500
2023-05-2927.03027.03026.58026.79023.5521,788,800
2023-05-2627.09027.22026.56026.92023.6664,220,600
2023-05-2526.56027.20026.48026.79023.5528,656,200
2023-05-2426.60026.77026.32026.50023.2975,598,000
2023-05-2326.84027.20026.68026.73023.4993,727,700
2023-05-2226.82027.51026.78026.86023.6136,560,400
2023-05-1927.04027.34026.60027.05023.7808,010,100
2023-05-1826.61027.02026.40026.92023.6665,907,800
2023-05-1726.48026.88026.35026.62023.4025,483,600
2023-05-1626.95027.20026.28026.44023.2447,953,100
2023-05-1526.78026.99026.42026.92023.6664,118,100
2023-05-1226.81027.23026.69026.85023.6043,976,700
2023-05-1127.00027.27026.67027.10023.8244,742,000
2023-05-1026.99027.30026.74027.20023.9123,775,400
2023-05-0926.90027.49026.85027.03023.7633,617,800
2023-05-0827.40027.55026.56026.89023.6404,121,400
2023-05-0526.90027.40026.53027.23023.9394,317,900
2023-05-0426.00026.82025.90026.57023.3585,346,000
2023-05-0325.73025.96025.38025.90022.7693,085,600
2023-05-0225.95025.95025.36025.62022.5232,467,200
2023-04-2825.50026.34025.42025.90022.7696,596,400
2023-04-2724.66025.39024.60025.15022.1102,625,600
2023-04-2624.73025.04024.46024.66021.6792,887,200
2023-04-2524.95025.04024.66024.83021.8292,711,900
2023-04-2424.95025.36024.95025.05022.0223,465,300
2023-04-2025.45025.58024.95025.15022.1103,090,100
2023-04-1925.39025.56025.00025.17022.1283,225,100
2023-04-1826.13026.30025.62025.77022.6552,250,000
2023-04-1725.96026.11025.69025.99022.8481,574,400
2023-04-1425.93026.07025.30025.92022.7871,563,900
2023-04-1326.18026.18025.63025.90022.7692,873,900
2023-04-1225.96026.44025.84025.95022.8138,202,500
2023-04-1125.80026.49025.67025.83022.7086,451,000
2023-04-1025.36025.64025.23025.61022.5142,399,700
2023-04-0625.25025.57024.97025.32022.2592,376,800
2023-04-0525.15025.37024.65025.11022.0754,289,400
2023-04-0424.41025.19024.38024.97021.9522,827,500
2023-04-0324.51024.62023.85024.43021.4774,673,500
2023-03-3124.96025.02024.23024.64021.6624,551,600
2023-03-3024.94025.61024.64025.07022.0404,556,400
2023-03-2924.63024.75024.18024.52021.4434,033,900
2023-03-2824.21024.65024.00024.52021.4432,598,000
2023-03-2724.14024.32023.95024.18021.1461,746,800
2023-03-2423.54024.38023.49024.05021.0322,998,600
2023-03-2324.10024.30023.08023.44020.4994,699,000
2023-03-2223.75024.73023.51024.10021.0763,919,300
2023-03-2123.89024.17023.70023.79020.8052,813,400
2023-03-2024.19024.63023.67023.83020.8404,463,200
2023-03-1724.97025.09024.34024.34021.2864,564,700
2023-03-1625.30025.41024.82025.13021.9773,080,400
2023-03-1524.56025.56024.42025.40022.2134,987,700
2023-03-1424.71025.21024.51024.76021.6533,150,400
2023-03-1324.87025.11024.50024.65021.5573,930,600
2023-03-1024.83025.21024.35025.07021.9242,754,200
← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-300.2851 BRL
2025-12-290.3065 BRL
2025-09-260.2456 BRL
2025-06-270.2456 BRL
2025-03-310.2252 BRL
2024-12-300.4093 BRL
2024-12-200.2353 BRL
2024-06-260.2337 BRL
2024-04-040.1548 BRL
2023-12-270.1890 BRL
2023-11-010.2250 BRL
2023-09-270.2061 BRL
2023-06-290.2482 BRL
2023-03-300.1281 BRL
2022-12-260.2990 BRL
2022-09-270.1707 BRL
2022-06-240.2472 BRL
2021-12-280.4989 BRL
2020-12-280.4550 BRL
2019-12-300.1509 BRL
2019-09-300.1342 BRL
2019-06-270.1846 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.