Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	22.710	23.100	22.390	22.580	19.143	3,780,400
2022-06-20	22.400	22.820	22.160	22.630	19.185	4,224,600
2022-06-17	22.060	22.610	21.900	22.370	18.964	4,139,500
2022-06-15	22.110	22.920	21.900	22.510	19.083	5,966,200
2022-06-14	21.720	22.020	21.570	21.820	18.498	2,662,300
2022-06-13	22.200	22.310	21.570	21.820	18.498	4,192,800
2022-06-10	22.610	23.000	22.410	22.590	19.151	5,745,800
2022-06-09	23.290	23.520	22.620	22.740	19.278	5,364,800
2022-06-08	23.210	23.490	22.980	23.340	19.787	2,897,700
2022-06-07	23.800	23.820	23.150	23.470	19.897	2,959,800
2022-06-06	24.760	24.910	23.970	24.040	20.380	4,592,400
2022-06-03	24.590	24.830	24.240	24.640	20.889	3,591,200
2022-06-02	24.320	24.960	24.280	24.780	21.008	4,727,400
2022-06-01	23.970	24.300	23.660	24.080	20.414	6,317,100
2022-05-31	24.480	24.800	23.880	24.090	20.423	3,989,900
2022-05-30	23.860	24.530	23.760	24.280	20.584	5,561,600
2022-05-27	23.460	24.130	23.440	23.820	20.194	3,014,600
2022-05-26	23.500	23.790	23.340	23.530	19.948	5,794,700
2022-05-25	24.090	24.090	23.440	23.540	19.956	4,412,500
2022-05-24	24.050	24.500	23.700	24.070	20.406	5,337,900
2022-05-23	25.220	25.220	24.360	24.410	20.694	4,460,300
2022-05-20	24.780	25.130	24.520	24.970	21.169	2,418,000
2022-05-19	24.440	25.070	24.320	24.530	20.796	3,365,800
2022-05-18	25.360	25.700	24.290	24.430	20.711	6,228,300
2022-05-17	25.920	26.250	25.470	25.650	21.745	7,420,400
2022-05-16	25.160	25.860	24.930	25.860	21.923	5,875,200
2022-05-13	24.310	25.150	24.120	24.950	21.152	5,146,100
2022-05-12	23.220	24.330	23.220	24.190	20.507	4,717,600
2022-05-11	23.610	23.790	23.240	23.410	19.846	4,174,600
2022-05-10	23.480	24.110	23.150	23.640	20.041	5,276,300
2022-05-09	23.340	23.620	23.070	23.290	19.744	4,926,300
2022-05-06	23.570	23.830	22.880	23.660	20.058	8,886,700
2022-05-05	24.470	24.520	23.100	23.550	19.965	7,886,000
2022-05-04	24.060	24.820	23.220	24.790	21.016	9,721,200
2022-05-03	24.120	24.460	23.740	24.200	20.516	6,426,600
2022-05-02	24.640	24.640	23.580	24.140	20.465	8,266,500
2022-04-29	24.150	25.680	24.150	24.650	20.897	16,090,200
2022-04-28	23.570	23.870	23.440	23.700	20.092	8,607,200
2022-04-27	23.420	23.910	23.310	23.470	19.897	3,940,500
2022-04-26	23.500	23.660	23.020	23.190	19.660	5,754,200
2022-04-25	23.360	23.690	22.830	23.580	19.990	6,228,700
2022-04-22	23.560	24.050	23.300	23.530	19.948	11,016,800
2022-04-20	24.060	24.180	23.720	23.980	20.329	3,606,800
2022-04-19	24.120	24.440	23.770	23.980	20.329	3,416,500
2022-04-18	23.990	24.570	23.880	24.240	20.550	4,496,700
2022-04-14	24.140	24.300	23.760	24.040	20.380	3,556,500
2022-04-13	24.410	24.550	24.010	24.200	20.516	3,465,400
2022-04-12	24.520	24.880	24.060	24.280	20.584	2,858,200
2022-04-11	24.190	24.510	24.010	24.260	20.567	3,743,000
2022-04-08	24.700	24.930	24.280	24.420	20.702	5,714,900
2022-04-07	24.820	25.580	24.420	24.840	21.058	7,263,600
2022-04-06	25.690	25.690	24.650	24.900	21.109	9,643,700
2022-04-05	25.510	25.940	25.420	25.760	21.838	7,837,700
2022-04-04	25.320	25.390	24.970	25.230	21.389	3,992,100
2022-04-01	24.710	25.460	24.710	25.380	21.516	5,658,400
2022-03-31	24.770	25.040	24.340	24.480	20.753	5,845,200
2022-03-30	25.280	25.290	24.640	24.850	21.067	6,121,800
2022-03-29	24.830	25.350	24.810	25.190	21.355	5,452,400
2022-03-28	24.590	24.710	24.270	24.500	20.770	3,359,500
2022-03-25	24.340	25.470	24.240	24.530	20.796	14,863,100

← NewerPage 19 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.