Multiplan Empreendimentos Imobiliários S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	27.860	27.930	27.600	27.640	27.069	2,156,100
2025-10-27	28.070	28.280	27.690	27.910	27.333	2,687,800
2025-10-24	27.710	28.060	27.600	27.690	27.118	2,577,000
2025-10-23	27.850	28.000	27.350	27.630	27.059	2,657,100
2025-10-22	27.460	27.630	27.150	27.540	26.971	2,094,000
2025-10-21	27.540	27.680	27.400	27.470	26.903	1,991,700
2025-10-20	27.300	27.680	27.150	27.490	26.922	2,560,000
2025-10-17	26.920	27.260	26.820	27.260	26.697	2,091,600
2025-10-16	27.020	27.400	26.920	27.100	26.540	3,039,600
2025-10-15	26.520	27.330	26.420	27.330	26.765	4,953,500
2025-10-14	27.080	27.120	26.890	27.040	26.481	1,657,500
2025-10-13	27.190	27.530	26.940	27.150	26.589	3,711,500
2025-10-10	27.460	27.550	26.670	27.100	26.540	5,812,800
2025-10-09	27.520	27.760	27.230	27.370	26.805	4,330,100
2025-10-08	27.590	27.650	27.260	27.530	26.961	2,788,800
2025-10-07	27.730	27.730	27.180	27.540	26.971	4,034,200
2025-10-06	28.440	28.550	27.750	27.920	27.343	3,116,200
2025-10-03	28.220	28.490	28.040	28.440	27.853	5,547,400
2025-10-02	28.880	28.930	28.230	28.300	27.715	3,789,800
2025-10-01	29.130	29.320	28.850	28.850	28.254	3,408,500
2025-09-30	29.090	29.350	28.940	29.080	28.479	5,251,000
2025-09-29	29.310	29.360	28.890	28.950	28.352	1,690,000
2025-09-26	28.870	29.110	28.800	28.900	28.303	2,866,100
2025-09-25	28.700	28.800	28.450	28.700	27.867	4,120,700
2025-09-24	29.340	29.470	28.610	28.790	27.954	6,369,800
2025-09-23	28.760	29.320	28.580	29.180	28.333	6,616,800
2025-09-22	28.640	28.770	28.220	28.760	27.925	2,483,000
2025-09-19	28.960	29.130	28.810	28.920	28.080	2,478,100
2025-09-18	29.050	29.210	28.970	28.990	28.148	1,499,900
2025-09-17	28.650	29.380	28.520	29.070	28.226	3,167,900
2025-09-16	28.650	28.970	28.520	28.720	27.886	2,509,000
2025-09-15	28.660	28.800	28.240	28.430	27.604	2,130,000
2025-09-12	28.480	28.550	28.270	28.400	27.575	1,921,800
2025-09-11	28.200	28.800	28.170	28.640	27.808	3,485,800
2025-09-10	27.750	28.190	27.640	28.050	27.235	3,478,500
2025-09-09	27.620	27.910	27.470	27.640	26.837	3,746,100
2025-09-08	28.140	28.280	27.710	27.740	26.934	3,648,500
2025-09-05	27.950	28.540	27.940	28.140	27.323	4,249,500
2025-09-04	27.340	27.690	27.070	27.690	26.886	1,988,700
2025-09-03	27.390	27.580	27.190	27.270	26.478	2,688,200
2025-09-02	27.380	27.760	27.320	27.440	26.643	3,370,700
2025-09-01	27.290	27.960	27.220	27.760	26.954	3,636,300
2025-08-29	27.900	28.080	27.810	27.850	27.041	3,088,200
2025-08-28	27.120	28.280	27.120	27.800	26.993	5,575,900
2025-08-27	26.620	27.060	26.350	26.920	26.138	3,235,100
2025-08-26	26.760	26.830	26.360	26.470	25.701	2,634,100
2025-08-25	27.000	27.100	26.500	26.770	25.993	2,557,700
2025-08-22	26.360	26.900	26.160	26.830	26.051	4,444,500
2025-08-21	26.370	26.390	26.020	26.220	25.459	3,394,300
2025-08-20	25.980	26.460	25.800	26.350	25.585	2,825,600
2025-08-19	26.510	26.510	25.920	26.110	25.352	2,150,900
2025-08-18	26.610	26.940	26.550	26.740	25.964	2,002,400
2025-08-15	26.510	26.650	26.300	26.610	25.837	2,872,900
2025-08-14	26.420	26.780	26.180	26.510	25.740	1,942,100
2025-08-13	26.730	26.870	26.370	26.520	25.750	4,297,700
2025-08-12	26.180	26.780	26.180	26.730	25.954	3,014,000
2025-08-11	25.940	26.250	25.880	26.100	25.342	2,752,100
2025-08-08	26.110	26.200	25.780	25.940	25.187	4,274,300
2025-08-07	25.800	26.220	25.690	26.100	25.342	3,177,400
2025-08-06	25.650	25.830	25.370	25.830	25.080	2,591,200

← NewerPage 5 of 21 · 1,248 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.