Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	31.780	32.430	31.780	32.060	31.751	4,854,500
2026-01-26	31.270	31.590	30.680	31.520	31.216	5,682,700
2026-01-23	30.800	31.680	30.670	31.280	30.979	4,232,800
2026-01-22	30.580	31.240	30.190	30.720	30.424	6,200,600
2026-01-21	30.010	30.630	29.650	30.360	30.068	8,235,800
2026-01-20	29.240	29.600	28.870	29.600	29.315	3,341,400
2026-01-19	29.040	29.400	28.960	29.250	28.968	1,514,300
2026-01-16	29.460	29.760	29.020	29.100	28.820	6,456,200
2026-01-15	28.780	29.480	28.590	29.450	29.166	4,720,200
2026-01-14	29.000	29.000	28.270	28.640	28.364	3,428,300
2026-01-13	28.600	28.830	28.260	28.690	28.414	4,629,600
2026-01-12	28.550	29.000	28.430	28.820	28.542	4,355,000
2026-01-09	27.390	28.710	27.380	28.690	28.414	10,477,900
2026-01-08	27.300	27.780	27.300	27.520	27.255	2,076,400
2026-01-07	27.670	27.800	27.300	27.300	27.037	3,086,700
2026-01-06	27.580	28.200	27.490	27.710	27.443	3,807,100
2026-01-05	27.040	27.600	26.880	27.330	27.067	4,214,800
2026-01-02	27.300	27.490	27.000	27.040	26.780	1,762,300
2025-12-30	27.350	27.480	27.080	27.250	26.987	2,771,200
2025-12-29	27.370	27.540	27.230	27.300	27.037	1,635,100
2025-12-26	27.470	27.580	27.190	27.540	26.971	1,652,400
2025-12-23	26.890	27.660	26.750	27.500	26.932	3,801,700
2025-12-22	27.440	27.510	26.560	26.680	26.129	6,350,200
2025-12-19	27.290	27.660	27.080	27.440	26.873	3,273,600
2025-12-18	27.100	27.450	27.020	27.290	26.726	2,969,400
2025-12-17	27.350	27.490	27.010	27.230	26.668	4,648,100
2025-12-16	28.400	28.400	27.650	27.660	27.089	4,624,600
2025-12-15	28.970	29.040	28.690	28.750	28.156	1,842,100
2025-12-12	28.860	29.200	28.610	28.690	28.097	2,980,000
2025-12-11	28.810	29.270	28.790	28.790	28.195	3,330,000
2025-12-10	28.550	29.290	28.400	28.930	28.332	4,535,100
2025-12-09	27.940	28.770	27.520	28.480	27.892	4,441,700
2025-12-08	28.280	28.580	28.020	28.300	27.715	3,201,800
2025-12-05	30.560	30.630	27.980	27.980	27.402	11,276,200
2025-12-04	30.400	30.780	30.270	30.710	30.076	2,873,800
2025-12-03	30.480	30.660	30.170	30.290	29.664	1,646,900
2025-12-02	29.880	30.410	29.790	30.410	29.782	2,107,300
2025-12-01	30.190	30.200	29.750	29.780	29.165	2,792,900
2025-11-28	30.000	30.360	29.870	30.160	29.537	2,239,900
2025-11-27	29.800	30.060	29.770	29.930	29.312	893,500
2025-11-26	29.630	30.000	29.490	29.860	29.243	1,958,500
2025-11-25	29.490	29.700	29.140	29.520	28.910	2,646,200
2025-11-24	29.160	29.480	29.080	29.350	28.744	3,113,500
2025-11-21	29.650	29.650	29.100	29.200	28.597	3,047,000
2025-11-19	29.830	29.890	29.550	29.650	29.038	2,077,800
2025-11-18	29.370	29.900	29.210	29.830	29.214	2,546,000
2025-11-17	29.770	29.830	29.360	29.580	28.969	2,975,700
2025-11-14	29.530	30.000	29.430	29.750	29.135	3,942,500
2025-11-13	29.360	29.930	29.160	29.450	28.842	7,199,500
2025-11-12	29.370	29.470	29.090	29.260	28.656	3,214,400
2025-11-11	29.200	29.630	29.030	29.370	28.763	4,778,500
2025-11-10	28.890	29.060	28.580	29.060	28.460	5,455,200
2025-11-07	28.420	28.670	28.170	28.670	28.078	2,720,400
2025-11-06	28.770	28.810	28.420	28.440	27.853	3,135,300
2025-11-05	27.780	28.830	27.660	28.670	28.078	5,531,700
2025-11-04	27.830	27.870	27.530	27.780	27.206	2,920,000
2025-11-03	27.690	27.900	27.460	27.770	27.196	4,140,700
2025-10-31	26.980	27.770	26.690	27.490	26.922	9,463,700
2025-10-30	27.720	28.000	27.450	27.860	27.284	1,616,900
2025-10-29	27.810	28.010	27.710	27.780	27.206	2,230,600

← NewerPage 4 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.