Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.040	33.050	32.360	32.490	32.177	2,973,300
2026-04-24	32.820	32.950	32.340	32.730	32.415	1,846,900
2026-04-23	33.750	33.750	32.740	32.850	32.534	2,509,700
2026-04-22	34.540	34.540	33.470	33.670	33.346	2,790,700
2026-04-20	34.890	34.970	34.430	34.430	34.098	2,195,400
2026-04-17	35.260	35.500	34.790	34.790	34.455	5,553,400
2026-04-16	34.490	34.950	34.180	34.410	34.078	3,001,600
2026-04-15	34.190	34.800	34.110	34.610	34.277	3,556,200
2026-04-14	33.910	34.640	33.670	34.320	33.989	3,970,400
2026-04-13	33.510	34.080	33.300	33.750	33.425	3,476,800
2026-04-10	33.810	34.180	33.450	33.510	33.187	2,894,000
2026-04-09	33.530	33.770	33.170	33.650	33.326	2,335,600
2026-04-08	34.990	34.990	33.190	33.250	32.930	4,472,500
2026-04-07	31.470	32.000	31.190	31.960	31.652	3,705,800
2026-04-06	32.160	32.250	31.580	31.770	31.464	3,377,000
2026-04-02	31.510	32.350	31.400	32.000	31.692	2,171,300
2026-04-01	32.020	33.020	32.010	32.490	32.177	4,652,400
2026-03-31	31.160	31.880	30.730	31.810	31.504	3,991,900
2026-03-30	30.640	30.840	30.260	30.660	30.365	3,648,900
2026-03-27	30.810	30.880	30.250	30.400	30.107	3,456,700
2026-03-26	31.040	31.600	30.790	30.790	30.493	3,027,000
2026-03-25	31.630	31.920	31.380	31.770	31.464	3,168,000
2026-03-24	31.500	31.500	30.750	31.240	30.939	2,799,000
2026-03-23	30.240	31.550	30.240	31.490	31.187	3,973,300
2026-03-20	30.450	30.670	29.710	29.920	29.632	3,467,300
2026-03-19	29.700	30.990	29.660	30.770	30.474	2,176,700
2026-03-18	30.480	31.180	30.480	30.620	30.325	2,618,300
2026-03-17	30.610	31.360	30.490	30.850	30.553	3,334,600
2026-03-16	30.440	31.060	30.290	30.650	30.355	3,320,400
2026-03-13	31.140	31.410	29.680	29.920	29.632	6,119,000
2026-03-12	31.490	31.780	30.900	30.970	30.672	4,173,400
2026-03-11	31.980	32.880	31.800	31.970	31.662	3,756,000
2026-03-10	32.670	33.240	32.290	32.350	32.038	5,132,900
2026-03-09	31.720	32.660	31.400	32.430	32.118	3,649,200
2026-03-06	32.160	32.570	31.460	31.930	31.622	6,573,000
2026-03-05	33.300	33.670	32.380	32.400	32.088	4,244,600
2026-03-04	33.350	33.900	33.120	33.630	33.306	2,464,400
2026-03-03	32.500	33.680	32.380	33.050	32.732	6,761,200
2026-03-02	34.590	34.990	33.950	34.110	33.781	7,252,200
2026-02-27	35.410	35.700	34.990	35.200	34.861	5,524,100
2026-02-26	35.260	35.960	34.960	35.800	35.455	4,425,600
2026-02-25	35.000	35.350	34.590	34.870	34.534	5,583,100
2026-02-24	34.170	34.870	34.090	34.850	34.514	4,638,900
2026-02-23	34.170	34.200	33.760	34.050	33.722	3,079,600
2026-02-20	33.950	34.420	33.570	34.140	33.811	5,571,000
2026-02-19	33.340	34.050	33.060	33.950	33.623	4,268,100
2026-02-18	32.950	33.350	32.700	33.140	32.821	2,476,700
2026-02-13	32.960	33.160	32.280	32.780	32.464	6,272,400
2026-02-12	33.640	33.920	33.100	33.300	32.979	3,307,100
2026-02-11	34.000	34.040	33.680	33.790	33.464	3,409,800
2026-02-10	33.710	33.970	33.260	33.630	33.306	4,521,400
2026-02-09	33.390	33.880	33.390	33.720	33.395	4,058,600
2026-02-06	33.110	33.570	32.600	33.380	33.058	4,917,300
2026-02-05	33.000	33.600	32.910	33.030	32.712	4,032,400
2026-02-04	33.010	33.120	32.320	32.910	32.593	5,127,400
2026-02-03	33.350	33.560	32.860	33.020	32.702	5,192,900
2026-02-02	33.150	33.340	32.740	32.870	32.553	5,053,600
2026-01-30	32.430	33.290	32.360	32.940	32.623	6,156,600
2026-01-29	32.960	33.180	32.160	32.650	32.335	5,179,800
2026-01-28	32.280	33.110	32.030	32.600	32.286	8,568,000

← NewerPage 3 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.