Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	18.950	19.490	18.760	18.890	15.591	5,324,300
2021-12-23	19.040	19.100	18.790	18.810	15.525	3,176,800
2021-12-22	19.050	19.060	18.510	18.890	15.591	4,919,100
2021-12-21	19.150	19.160	18.420	18.880	15.583	4,940,900
2021-12-20	19.640	19.880	18.920	19.020	15.699	7,511,000
2021-12-17	19.380	20.100	19.320	19.950	16.466	7,657,600
2021-12-16	20.120	20.200	19.550	19.670	16.235	5,229,800
2021-12-15	19.730	20.140	19.460	19.890	16.417	6,853,800
2021-12-14	20.680	20.780	19.530	19.740	16.293	9,427,300
2021-12-13	20.740	20.760	20.380	20.510	16.928	7,193,200
2021-12-10	20.510	20.920	20.470	20.640	17.036	4,793,300
2021-12-09	20.610	20.980	20.210	20.400	16.838	5,240,100
2021-12-08	20.050	20.920	19.800	20.760	17.135	7,407,600
2021-12-07	20.940	21.040	19.980	20.070	16.565	7,455,400
2021-12-06	20.850	20.950	20.390	20.650	17.044	5,445,700
2021-12-03	20.070	21.370	20.040	20.700	17.085	10,785,500
2021-12-02	19.400	20.170	19.150	20.040	16.541	8,828,400
2021-12-01	19.970	20.410	19.110	19.220	15.864	9,172,200
2021-11-30	19.580	19.970	19.070	19.600	16.177	8,888,700
2021-11-29	19.900	20.370	19.620	19.620	16.194	6,427,400
2021-11-26	19.930	20.100	19.360	19.650	16.219	7,711,200
2021-11-25	20.490	21.080	20.370	20.700	17.085	4,185,300
2021-11-24	20.250	20.860	20.160	20.370	16.813	7,736,400
2021-11-23	20.540	20.580	19.920	20.410	16.846	8,977,900
2021-11-22	21.300	21.340	20.320	20.520	16.937	5,333,000
2021-11-19	20.810	21.500	20.690	21.170	17.473	11,363,700
2021-11-18	20.150	20.960	20.150	20.830	17.193	7,643,900
2021-11-17	20.910	21.250	19.980	20.290	16.747	10,488,000
2021-11-16	21.230	21.440	20.470	20.820	17.184	8,929,200
2021-11-12	21.080	21.620	20.770	21.230	17.523	9,401,000
2021-11-11	21.050	21.950	21.030	21.230	17.523	11,676,000
2021-11-10	20.320	21.280	20.210	20.920	17.267	11,684,600
2021-11-09	19.920	20.460	19.910	20.240	16.706	4,797,300
2021-11-08	20.000	20.060	19.700	19.880	16.408	5,103,300
2021-11-05	19.880	20.360	19.770	20.210	16.681	7,766,800
2021-11-04	19.550	20.060	19.200	19.610	16.186	9,121,500
2021-11-03	18.790	20.180	18.780	19.640	16.210	10,393,700
2021-11-01	18.790	19.430	18.590	19.010	15.690	7,752,000
2021-10-29	18.490	19.060	18.320	18.520	15.286	11,912,100
2021-10-28	17.910	18.810	17.910	18.410	15.195	15,680,300
2021-10-27	17.320	18.310	17.320	18.090	14.931	8,907,000
2021-10-26	17.820	18.070	17.240	17.300	14.279	5,659,900
2021-10-25	17.720	18.330	17.550	18.060	14.906	8,518,600
2021-10-22	18.120	18.180	16.710	17.570	14.502	15,010,000
2021-10-21	18.960	19.210	17.980	18.260	15.071	18,245,400
2021-10-20	19.690	19.830	19.290	19.370	15.988	9,367,600
2021-10-19	19.990	20.050	19.250	19.500	16.095	7,037,100
2021-10-18	20.130	20.530	19.790	20.460	16.887	7,291,300
2021-10-15	20.270	20.350	19.940	20.240	16.706	6,866,500
2021-10-14	20.700	20.730	20.010	20.190	16.664	5,751,100

← NewerPage 21 of 21 · 1,250 trading days

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.