Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.390	29.050	28.300	28.970	28.970	2,824,600
2026-07-21	28.470	28.470	27.850	28.350	28.350	2,025,600
2026-07-20	28.530	28.700	28.310	28.320	28.320	2,054,200
2026-07-17	29.160	29.220	28.530	28.530	28.530	2,237,600
2026-07-16	29.600	29.700	29.090	29.220	29.220	1,563,800
2026-07-15	29.620	29.890	29.290	29.740	29.740	6,048,300
2026-07-14	29.790	29.950	29.400	29.620	29.620	2,978,400
2026-07-13	30.100	30.250	29.620	29.750	29.750	2,536,100
2026-07-10	29.810	30.500	29.740	30.290	30.290	3,812,500
2026-07-09	28.520	29.160	28.520	28.980	28.980	3,426,100
2026-07-08	28.540	28.590	27.850	28.510	28.510	2,831,200
2026-07-07	28.880	28.980	28.380	28.620	28.620	1,910,000
2026-07-06	29.040	29.320	28.740	28.870	28.870	2,156,800
2026-07-03	29.420	29.600	29.140	29.350	29.350	1,137,800
2026-07-02	28.980	29.400	28.870	29.190	29.190	1,483,600
2026-07-01	28.700	29.040	28.460	28.880	28.880	2,259,700
2026-06-30	29.230	29.270	28.790	29.270	29.270	3,570,100
2026-06-29	29.720	29.920	29.560	29.590	29.305	1,493,200
2026-06-26	29.630	30.120	29.390	29.910	29.622	2,579,600
2026-06-25	29.030	29.600	28.900	29.490	29.206	2,093,100
2026-06-24	28.450	28.950	28.450	28.850	28.572	2,218,200
2026-06-23	28.380	28.840	28.140	28.750	28.473	2,031,700
2026-06-22	28.130	28.650	28.030	28.640	28.364	2,616,700
2026-06-19	28.170	28.410	28.020	28.020	27.750	2,889,300
2026-06-18	27.930	28.400	27.930	28.200	27.928	6,351,900
2026-06-17	28.490	28.700	27.920	27.930	27.661	3,375,900
2026-06-16	28.220	28.220	27.720	28.080	27.809	3,068,800
2026-06-15	29.000	29.410	28.080	28.250	27.978	3,001,400
2026-06-12	28.500	28.750	28.250	28.440	28.166	3,648,000
2026-06-11	28.160	28.640	27.510	28.500	28.225	10,022,100
2026-06-10	28.490	28.490	27.980	28.050	27.780	5,252,500
2026-06-09	28.410	28.820	28.350	28.520	28.245	2,877,300
2026-06-08	28.430	28.430	27.970	28.180	27.909	2,233,100
2026-06-05	28.570	28.730	28.240	28.350	28.077	2,982,000
2026-06-03	28.830	28.880	28.320	28.650	28.374	3,731,800
2026-06-02	29.360	29.760	29.320	29.420	29.137	1,466,500
2026-06-01	29.790	29.800	29.070	29.300	29.018	4,811,700
2026-05-29	29.850	30.040	29.260	29.790	29.503	2,666,700
2026-05-28	29.860	30.300	29.530	29.920	29.632	2,348,400
2026-05-27	30.460	30.480	29.750	29.780	29.493	1,870,900
2026-05-26	30.390	30.470	29.760	30.000	29.711	3,135,900
2026-05-25	30.080	30.400	29.740	30.390	30.097	2,160,000
2026-05-22	30.100	30.170	29.350	29.600	29.315	1,856,200
2026-05-21	29.850	30.240	29.530	30.130	29.840	3,169,500
2026-05-20	29.490	30.430	29.260	30.110	29.820	3,775,200
2026-05-19	29.120	29.520	28.970	29.120	28.839	5,742,000
2026-05-18	29.450	29.750	29.190	29.750	29.463	2,916,200
2026-05-15	29.130	29.790	28.910	29.470	29.186	3,112,100
2026-05-14	29.500	30.120	29.420	29.890	29.602	3,692,700
2026-05-13	30.660	30.660	29.170	29.310	29.028	4,534,900
2026-05-12	30.810	31.290	30.480	30.670	30.375	1,922,600
2026-05-11	31.430	31.840	30.920	31.010	30.711	2,301,800
2026-05-08	31.740	32.100	31.610	31.800	31.494	6,027,300
2026-05-07	32.220	32.420	31.260	31.410	31.107	2,491,100
2026-05-06	31.690	32.450	31.670	32.390	32.078	3,217,100
2026-05-05	31.150	31.680	31.150	31.380	31.078	3,594,900
2026-05-04	31.560	31.560	31.030	31.220	30.919	2,729,800
2026-04-30	31.650	32.210	30.980	31.720	31.414	6,099,100
2026-04-29	32.090	32.110	31.490	31.560	31.256	3,723,000
2026-04-28	32.090	32.350	31.670	32.240	31.929	2,885,900

← NewerPage 2 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.