Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	23.830	24.420	23.820	24.330	20.849	4,345,800
2022-09-13	23.950	24.160	23.770	23.950	20.524	4,914,600
2022-09-12	24.780	24.920	24.260	24.330	20.849	2,499,100
2022-09-09	24.370	24.770	24.070	24.550	21.038	4,053,300
2022-09-08	24.500	24.570	23.870	24.100	20.652	3,329,400
2022-09-06	24.200	24.520	24.050	24.410	20.918	3,780,100
2022-09-05	24.460	25.080	24.400	24.510	21.004	2,137,300
2022-09-02	24.430	24.970	24.390	24.490	20.986	9,273,700
2022-09-01	24.150	24.520	23.940	24.380	20.892	3,901,600
2022-08-31	24.630	24.890	24.100	24.100	20.652	4,563,400
2022-08-30	24.830	25.190	24.390	24.610	21.089	3,271,200
2022-08-29	24.950	25.070	24.710	24.830	21.278	2,663,300
2022-08-26	25.610	25.800	25.010	25.050	21.466	1,770,100
2022-08-25	25.340	25.690	25.230	25.500	21.852	2,211,600
2022-08-24	25.020	25.590	24.970	25.160	21.561	4,470,000
2022-08-23	25.670	25.820	24.860	25.100	21.509	8,243,900
2022-08-22	25.510	26.100	25.280	25.760	22.075	3,292,800
2022-08-19	25.920	26.050	25.680	25.870	22.169	3,815,200
2022-08-18	25.830	26.340	25.750	26.090	22.358	4,287,600
2022-08-17	25.790	26.250	25.720	25.890	22.186	3,951,700
2022-08-16	26.130	26.130	25.510	25.940	22.229	4,048,300
2022-08-15	25.520	26.490	25.450	26.130	22.392	2,988,000
2022-08-12	25.680	26.260	25.520	25.820	22.126	4,245,200
2022-08-11	26.620	26.850	25.300	25.420	21.783	6,231,900
2022-08-10	25.590	26.110	25.390	26.000	22.280	3,680,700
2022-08-09	25.380	25.580	24.810	25.120	21.526	2,141,500
2022-08-08	25.000	25.490	24.770	25.160	21.561	2,115,000
2022-08-05	24.830	24.980	24.340	24.800	21.252	3,001,000
2022-08-04	24.100	25.140	24.040	25.050	21.466	7,091,100
2022-08-03	23.500	24.010	23.170	23.850	20.438	7,047,200
2022-08-02	23.600	23.600	22.860	23.400	20.052	3,957,800
2022-08-01	23.800	24.090	23.290	23.610	20.232	5,633,200
2022-07-29	24.850	24.900	23.600	23.800	20.395	6,774,200
2022-07-28	24.250	24.680	24.170	24.600	21.081	3,629,800
2022-07-27	23.580	24.380	23.580	24.250	20.781	4,855,900
2022-07-26	23.800	23.930	23.260	23.540	20.172	3,728,100
2022-07-25	24.080	24.300	23.720	23.800	20.395	2,509,800
2022-07-22	23.950	24.100	23.750	23.980	20.549	3,938,300
2022-07-21	23.760	23.950	23.500	23.740	20.344	7,112,500
2022-07-20	23.800	24.170	23.730	23.900	20.481	2,826,400
2022-07-19	23.910	24.360	23.820	23.930	20.507	2,609,100
2022-07-18	24.340	24.390	23.810	23.930	20.507	2,129,500
2022-07-15	23.800	24.230	23.500	24.100	20.652	2,081,600
2022-07-14	23.940	23.970	23.600	23.810	20.404	2,299,300
2022-07-13	23.540	24.200	23.500	24.000	20.567	3,609,500
2022-07-12	23.460	24.020	23.460	23.730	20.335	2,749,700
2022-07-11	24.170	24.350	23.480	23.550	20.181	3,992,300
2022-07-08	24.370	24.860	24.270	24.470	20.969	3,958,200
2022-07-07	23.780	24.470	23.780	24.300	20.824	5,473,700
2022-07-06	22.850	23.640	22.820	23.350	20.010	4,487,800
2022-07-05	22.240	22.720	22.000	22.580	19.350	3,275,400
2022-07-04	22.070	22.720	22.070	22.510	19.290	1,747,000
2022-07-01	21.650	22.360	21.610	22.240	19.058	3,966,700
2022-06-30	22.320	22.400	21.870	21.950	18.810	4,397,300
2022-06-29	22.950	23.200	22.330	22.450	19.238	4,137,100
2022-06-28	22.720	23.340	22.600	22.820	19.555	8,199,200
2022-06-27	22.410	22.750	22.220	22.580	19.350	2,500,300
2022-06-24	23.150	23.230	22.210	22.510	19.290	3,313,500
2022-06-23	23.160	23.400	22.960	23.080	19.566	2,417,100
2022-06-22	22.450	23.300	22.330	23.130	19.609	4,359,800

← NewerPage 18 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.