Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	22.920	24.460	22.610	24.270	20.575	10,979,900
2022-03-23	22.600	23.120	22.320	22.860	19.380	6,370,500
2022-03-22	21.920	22.790	21.850	22.630	19.185	7,266,700
2022-03-21	21.650	21.990	21.330	21.700	18.396	6,237,200
2022-03-18	20.540	21.500	20.230	21.300	18.057	7,535,400
2022-03-17	19.870	20.500	19.620	20.500	17.379	6,726,800
2022-03-16	19.740	20.150	19.500	19.950	16.913	6,602,100
2022-03-15	19.960	20.110	19.600	19.740	16.735	6,750,000
2022-03-14	20.650	20.790	19.940	20.050	16.998	5,307,300
2022-03-11	21.000	21.250	20.280	20.410	17.303	3,048,900
2022-03-10	20.890	21.140	20.470	21.040	17.837	2,982,700
2022-03-09	20.580	21.370	20.560	21.180	17.956	3,391,900
2022-03-08	20.590	21.010	20.130	20.480	17.362	6,948,200
2022-03-07	20.740	21.150	20.390	20.430	17.320	4,586,500
2022-03-04	21.740	21.930	20.950	21.060	17.854	4,982,200
2022-03-03	21.330	21.950	21.320	21.720	18.413	5,801,000
2022-03-02	21.210	22.110	21.210	21.390	18.134	4,836,700
2022-02-25	21.740	22.090	21.610	22.090	18.727	6,775,800
2022-02-24	20.850	22.050	20.830	21.760	18.447	7,351,500
2022-02-23	22.200	22.460	21.960	22.000	18.651	3,157,600
2022-02-22	21.800	22.480	21.790	22.140	18.770	4,903,100
2022-02-21	22.310	22.360	21.480	21.680	18.380	3,776,800
2022-02-18	22.250	22.460	22.090	22.260	18.871	4,108,400
2022-02-17	22.200	22.530	22.140	22.170	18.795	4,946,200
2022-02-16	22.720	22.830	22.210	22.300	18.905	4,995,200
2022-02-15	22.440	22.880	22.370	22.610	19.168	6,970,500
2022-02-14	21.800	22.400	21.790	22.250	18.863	7,610,400
2022-02-11	21.860	22.520	21.490	21.770	18.456	16,102,100
2022-02-10	21.670	21.780	21.230	21.440	18.176	5,659,800
2022-02-09	21.120	21.680	20.930	21.500	18.227	5,620,500
2022-02-08	20.760	21.310	20.580	20.960	17.769	5,596,800
2022-02-07	20.730	20.960	20.410	20.870	17.693	3,903,000
2022-02-04	20.970	21.040	20.330	20.700	17.549	5,474,400
2022-02-03	21.060	21.740	20.860	21.000	17.803	5,601,700
2022-02-02	21.100	21.550	20.800	21.000	17.803	3,495,300
2022-02-01	21.490	21.680	20.910	21.070	17.862	5,969,300
2022-01-31	21.310	21.750	21.230	21.500	18.227	5,484,200
2022-01-28	21.330	21.420	20.810	21.270	18.032	5,392,900
2022-01-27	20.870	21.790	20.750	21.300	18.057	11,658,000
2022-01-26	20.630	21.190	20.480	20.750	17.591	10,065,600
2022-01-25	19.540	20.650	19.440	20.410	17.303	8,497,100
2022-01-24	19.900	20.150	19.480	19.680	16.684	6,113,400
2022-01-21	19.400	20.350	19.340	19.940	16.904	9,597,800
2022-01-20	18.840	19.710	18.670	19.590	16.608	9,998,100
2022-01-19	18.530	18.980	18.530	18.750	15.896	5,297,600
2022-01-18	18.100	18.460	17.940	18.310	15.523	4,086,800
2022-01-17	18.350	18.700	18.090	18.210	15.438	6,362,900
2022-01-14	18.150	18.580	18.130	18.490	15.675	8,421,700
2022-01-13	18.020	18.370	17.980	18.120	15.362	6,696,900
2022-01-12	17.150	18.260	17.050	18.070	15.319	14,910,800
2022-01-11	16.450	17.110	16.300	16.960	14.378	9,612,600
2022-01-10	16.560	16.660	16.160	16.440	13.937	6,199,900
2022-01-07	16.610	16.870	16.230	16.660	14.124	8,712,300
2022-01-06	16.730	16.990	16.470	16.690	14.149	11,489,400
2022-01-05	17.160	17.420	16.620	16.680	14.141	9,908,000
2022-01-04	17.450	17.480	17.020	17.370	14.726	7,838,600
2022-01-03	18.780	18.840	17.440	17.450	14.794	11,728,100
2021-12-30	18.510	18.820	18.290	18.720	15.870	6,255,500
2021-12-29	18.820	18.980	18.230	18.410	15.607	6,644,500
2021-12-28	19.020	19.480	18.760	19.180	16.260	4,114,700

← NewerPage 20 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.