Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	25.950	26.910	25.810	26.570	23.358	7,668,600
2023-06-05	26.440	26.440	25.770	25.990	22.848	10,852,300
2023-06-02	26.760	27.100	25.920	26.130	22.971	8,769,900
2023-06-01	26.580	26.720	26.260	26.480	23.279	9,663,500
2023-05-31	26.780	26.780	26.350	26.530	23.323	3,485,500
2023-05-30	26.920	27.140	26.530	26.750	23.517	3,690,500
2023-05-29	27.030	27.030	26.580	26.790	23.552	1,788,800
2023-05-26	27.090	27.220	26.560	26.920	23.666	4,220,600
2023-05-25	26.560	27.200	26.480	26.790	23.552	8,656,200
2023-05-24	26.600	26.770	26.320	26.500	23.297	5,598,000
2023-05-23	26.840	27.200	26.680	26.730	23.499	3,727,700
2023-05-22	26.820	27.510	26.780	26.860	23.613	6,560,400
2023-05-19	27.040	27.340	26.600	27.050	23.780	8,010,100
2023-05-18	26.610	27.020	26.400	26.920	23.666	5,907,800
2023-05-17	26.480	26.880	26.350	26.620	23.402	5,483,600
2023-05-16	26.950	27.200	26.280	26.440	23.244	7,953,100
2023-05-15	26.780	26.990	26.420	26.920	23.666	4,118,100
2023-05-12	26.810	27.230	26.690	26.850	23.604	3,976,700
2023-05-11	27.000	27.270	26.670	27.100	23.824	4,742,000
2023-05-10	26.990	27.300	26.740	27.200	23.912	3,775,400
2023-05-09	26.900	27.490	26.850	27.030	23.763	3,617,800
2023-05-08	27.400	27.550	26.560	26.890	23.640	4,121,400
2023-05-05	26.900	27.400	26.530	27.230	23.939	4,317,900
2023-05-04	26.000	26.820	25.900	26.570	23.358	5,346,000
2023-05-03	25.730	25.960	25.380	25.900	22.769	3,085,600
2023-05-02	25.950	25.950	25.360	25.620	22.523	2,467,200
2023-04-28	25.500	26.340	25.420	25.900	22.769	6,596,400
2023-04-27	24.660	25.390	24.600	25.150	22.110	2,625,600
2023-04-26	24.730	25.040	24.460	24.660	21.679	2,887,200
2023-04-25	24.950	25.040	24.660	24.830	21.829	2,711,900
2023-04-24	24.950	25.360	24.950	25.050	22.022	3,465,300
2023-04-20	25.450	25.580	24.950	25.150	22.110	3,090,100
2023-04-19	25.390	25.560	25.000	25.170	22.128	3,225,100
2023-04-18	26.130	26.300	25.620	25.770	22.655	2,250,000
2023-04-17	25.960	26.110	25.690	25.990	22.848	1,574,400
2023-04-14	25.930	26.070	25.300	25.920	22.787	1,563,900
2023-04-13	26.180	26.180	25.630	25.900	22.769	2,873,900
2023-04-12	25.960	26.440	25.840	25.950	22.813	8,202,500
2023-04-11	25.800	26.490	25.670	25.830	22.708	6,451,000
2023-04-10	25.360	25.640	25.230	25.610	22.514	2,399,700
2023-04-06	25.250	25.570	24.970	25.320	22.259	2,376,800
2023-04-05	25.150	25.370	24.650	25.110	22.075	4,289,400
2023-04-04	24.410	25.190	24.380	24.970	21.952	2,827,500
2023-04-03	24.510	24.620	23.850	24.430	21.477	4,673,500
2023-03-31	24.960	25.020	24.230	24.640	21.662	4,551,600
2023-03-30	24.940	25.610	24.640	25.070	22.040	4,556,400
2023-03-29	24.630	24.750	24.180	24.520	21.443	4,033,900
2023-03-28	24.210	24.650	24.000	24.520	21.443	2,598,000
2023-03-27	24.140	24.320	23.950	24.180	21.146	1,746,800
2023-03-24	23.540	24.380	23.490	24.050	21.032	2,998,600
2023-03-23	24.100	24.300	23.080	23.440	20.499	4,699,000
2023-03-22	23.750	24.730	23.510	24.100	21.076	3,919,300
2023-03-21	23.890	24.170	23.700	23.790	20.805	2,813,400
2023-03-20	24.190	24.630	23.670	23.830	20.840	4,463,200
2023-03-17	24.970	25.090	24.340	24.340	21.286	4,564,700
2023-03-16	25.300	25.410	24.820	25.130	21.977	3,080,400
2023-03-15	24.560	25.560	24.420	25.400	22.213	4,987,700
2023-03-14	24.710	25.210	24.510	24.760	21.653	3,150,400
2023-03-13	24.870	25.110	24.500	24.650	21.557	3,930,600
2023-03-10	24.830	25.210	24.350	25.070	21.924	2,754,200

← NewerPage 15 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.