Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	25.250	25.690	24.740	25.020	21.881	4,096,200
2023-03-08	24.320	25.440	24.140	25.240	22.073	4,766,100
2023-03-07	24.140	24.290	23.820	24.220	21.181	2,853,800
2023-03-06	23.510	24.210	23.040	24.100	21.076	5,339,100
2023-03-03	24.790	24.790	23.340	23.460	20.516	6,522,100
2023-03-02	25.260	25.580	24.570	24.600	21.513	6,647,900
2023-03-01	25.200	25.440	24.640	25.440	22.248	7,746,100
2023-02-28	25.090	25.990	24.770	25.170	22.012	14,009,800
2023-02-27	24.460	25.100	24.460	25.100	21.951	5,838,800
2023-02-24	24.560	25.030	24.390	24.510	21.435	7,163,600
2023-02-23	24.350	24.860	24.320	24.600	21.513	9,659,400
2023-02-22	24.950	25.140	24.140	24.350	21.295	4,808,900
2023-02-17	24.330	24.950	24.090	24.850	21.732	6,190,400
2023-02-16	23.720	24.660	23.590	24.470	21.400	5,079,900
2023-02-15	23.350	24.240	23.310	23.770	20.788	3,732,200
2023-02-14	23.550	24.120	23.360	23.550	20.595	6,503,700
2023-02-13	23.650	24.250	23.430	23.550	20.595	5,773,300
2023-02-10	22.830	23.850	22.760	23.660	20.691	5,516,600
2023-02-09	23.790	23.920	23.010	23.130	20.228	3,332,300
2023-02-08	23.080	23.950	22.980	23.780	20.796	5,786,500
2023-02-07	23.050	23.050	22.650	22.900	20.027	4,594,900
2023-02-06	22.320	23.110	22.220	23.000	20.114	4,697,500
2023-02-03	23.490	23.490	22.410	22.540	19.712	5,311,700
2023-02-02	23.400	24.420	23.380	23.500	20.551	3,946,200
2023-02-01	23.900	24.040	23.350	23.620	20.656	4,705,300
2023-01-31	23.430	23.950	23.420	23.790	20.805	6,034,300
2023-01-30	23.220	23.420	23.150	23.360	20.429	3,271,200
2023-01-27	23.310	23.610	22.980	23.100	20.202	2,031,800
2023-01-26	23.340	23.680	23.220	23.490	20.543	4,510,900
2023-01-25	22.810	23.330	22.640	23.300	20.377	3,409,800
2023-01-24	22.270	22.870	22.090	22.850	19.983	3,607,000
2023-01-23	22.220	22.410	21.970	22.250	19.458	1,849,300
2023-01-20	22.630	22.660	22.090	22.230	19.441	4,998,200
2023-01-19	22.140	22.750	21.950	22.650	19.808	4,710,200
2023-01-18	22.700	23.180	22.350	22.410	19.598	6,279,800
2023-01-17	21.580	22.550	21.580	22.440	19.624	5,212,100
2023-01-16	21.730	22.040	21.360	21.510	18.811	2,817,800
2023-01-13	22.090	22.340	21.840	21.910	19.161	3,143,500
2023-01-12	22.660	22.940	22.050	22.320	19.519	6,547,800
2023-01-11	21.820	22.830	21.500	22.720	19.869	5,244,700
2023-01-10	21.100	22.260	20.860	21.870	19.126	4,489,700
2023-01-09	21.360	21.510	21.150	21.220	18.558	3,110,200
2023-01-06	20.960	21.570	20.810	21.490	18.794	4,625,600
2023-01-05	20.890	21.210	20.600	20.930	18.304	9,254,800
2023-01-04	20.150	20.430	19.950	20.390	17.832	8,742,700
2023-01-03	20.650	20.780	19.920	20.050	17.534	6,963,100
2023-01-02	21.770	21.790	20.460	20.710	18.112	4,130,100
2022-12-29	22.220	22.580	21.770	21.900	19.152	4,469,100
2022-12-28	21.360	22.180	21.260	22.110	19.336	3,449,100
2022-12-27	22.120	22.180	21.050	21.250	18.584	6,442,600
2022-12-26	22.700	22.760	22.300	22.300	19.502	2,210,200
2022-12-23	21.640	23.030	21.640	22.890	19.756	10,785,100
2022-12-22	21.510	21.800	21.240	21.510	18.565	5,127,400
2022-12-21	21.500	21.570	20.820	21.420	18.488	6,030,000
2022-12-20	20.950	21.850	20.770	21.250	18.341	6,383,500
2022-12-19	20.320	21.060	20.320	20.980	18.108	4,858,200
2022-12-16	20.670	20.690	20.120	20.240	17.469	2,795,600
2022-12-15	20.200	21.020	19.940	20.720	17.884	7,632,900
2022-12-14	19.990	20.570	19.460	20.300	17.521	9,635,100
2022-12-13	20.940	21.180	19.740	20.120	17.366	6,710,100

← NewerPage 16 of 21 · 1,246 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.