Multiplan Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 25.320 | 25.550 | 24.970 | 25.490 | 24.750 | 2,965,700 |
| 2025-08-04 | 25.900 | 26.020 | 25.200 | 25.290 | 24.556 | 4,238,600 |
| 2025-08-01 | 25.800 | 25.960 | 25.380 | 25.650 | 24.905 | 4,504,400 |
| 2025-07-31 | 25.220 | 25.560 | 25.020 | 25.300 | 24.565 | 4,548,300 |
| 2025-07-30 | 24.900 | 25.800 | 24.900 | 25.450 | 24.711 | 3,356,000 |
| 2025-07-29 | 24.980 | 25.300 | 24.760 | 25.240 | 24.507 | 2,780,400 |
| 2025-07-28 | 25.110 | 25.520 | 24.730 | 24.840 | 24.119 | 4,293,100 |
| 2025-07-25 | 25.490 | 25.630 | 25.070 | 25.250 | 24.517 | 4,538,300 |
| 2025-07-24 | 25.560 | 25.600 | 25.350 | 25.350 | 24.614 | 2,192,500 |
| 2025-07-23 | 25.020 | 25.770 | 24.840 | 25.750 | 25.002 | 3,817,600 |
| 2025-07-22 | 25.400 | 25.530 | 24.950 | 25.090 | 24.361 | 3,196,800 |
| 2025-07-21 | 25.240 | 25.440 | 25.230 | 25.350 | 24.614 | 2,854,000 |
| 2025-07-18 | 25.630 | 25.920 | 25.150 | 25.240 | 24.507 | 3,820,500 |
| 2025-07-17 | 25.860 | 26.140 | 25.690 | 26.070 | 25.313 | 3,022,600 |
| 2025-07-16 | 25.970 | 26.320 | 25.770 | 25.940 | 25.187 | 5,685,900 |
| 2025-07-15 | 25.880 | 26.130 | 25.400 | 25.910 | 25.158 | 7,387,500 |
| 2025-07-14 | 25.760 | 26.050 | 25.620 | 25.870 | 25.119 | 2,533,000 |
| 2025-07-11 | 26.090 | 26.310 | 25.860 | 25.900 | 25.148 | 2,502,800 |
| 2025-07-10 | 26.350 | 26.450 | 25.930 | 26.250 | 25.488 | 2,287,100 |
| 2025-07-09 | 26.980 | 27.060 | 26.630 | 26.630 | 25.857 | 3,155,300 |
| 2025-07-08 | 26.800 | 27.160 | 26.800 | 26.980 | 26.197 | 2,302,200 |
| 2025-07-07 | 27.300 | 27.520 | 26.860 | 26.910 | 26.129 | 1,802,900 |
| 2025-07-04 | 27.000 | 27.370 | 26.790 | 27.170 | 26.381 | 1,357,600 |
| 2025-07-03 | 26.730 | 27.220 | 26.530 | 26.950 | 26.167 | 2,331,100 |
| 2025-07-02 | 27.170 | 27.210 | 26.510 | 26.690 | 25.915 | 3,351,000 |
| 2025-07-01 | 27.330 | 27.620 | 27.020 | 27.170 | 26.381 | 2,855,500 |
| 2025-06-30 | 26.850 | 27.360 | 26.790 | 27.210 | 26.420 | 5,984,500 |
| 2025-06-27 | 26.870 | 27.410 | 26.870 | 27.040 | 26.255 | 2,983,600 |
| 2025-06-26 | 26.750 | 27.570 | 26.680 | 27.140 | 26.113 | 3,622,900 |
| 2025-06-25 | 27.050 | 27.190 | 26.570 | 26.570 | 25.565 | 3,617,700 |
| 2025-06-24 | 26.000 | 27.410 | 26.000 | 27.100 | 26.075 | 4,596,900 |
| 2025-06-23 | 25.860 | 26.100 | 25.550 | 26.100 | 25.113 | 2,415,200 |
| 2025-06-20 | 26.150 | 26.230 | 25.850 | 25.850 | 24.872 | 3,780,500 |
| 2025-06-18 | 26.220 | 26.500 | 26.100 | 26.340 | 25.344 | 4,985,900 |
| 2025-06-17 | 26.060 | 26.330 | 25.790 | 26.230 | 25.238 | 4,035,800 |
| 2025-06-16 | 26.090 | 26.120 | 25.780 | 25.950 | 24.968 | 6,548,000 |
| 2025-06-13 | 26.160 | 26.180 | 25.660 | 25.700 | 24.728 | 3,477,500 |
| 2025-06-12 | 25.890 | 26.230 | 25.650 | 26.170 | 25.180 | 2,481,100 |
| 2025-06-11 | 25.970 | 26.070 | 25.600 | 25.930 | 24.949 | 2,480,900 |
| 2025-06-10 | 26.220 | 26.350 | 25.990 | 26.080 | 25.094 | 4,139,500 |
| 2025-06-09 | 26.120 | 26.300 | 25.730 | 25.790 | 24.814 | 2,622,700 |
| 2025-06-06 | 26.130 | 26.380 | 25.960 | 26.260 | 25.267 | 2,504,200 |
| 2025-06-05 | 26.830 | 26.830 | 26.060 | 26.250 | 25.257 | 4,719,700 |
| 2025-06-04 | 26.890 | 26.890 | 26.400 | 26.530 | 25.526 | 3,108,600 |
| 2025-06-03 | 26.630 | 26.880 | 26.400 | 26.800 | 25.786 | 4,977,500 |
| 2025-06-02 | 27.030 | 27.260 | 26.510 | 26.650 | 25.642 | 4,456,700 |
| 2025-05-30 | 27.390 | 27.390 | 26.770 | 26.880 | 25.863 | 2,814,500 |
| 2025-05-29 | 26.750 | 27.250 | 26.750 | 27.170 | 26.142 | 2,932,700 |
| 2025-05-28 | 26.850 | 27.070 | 26.560 | 26.900 | 25.882 | 3,475,600 |
| 2025-05-27 | 26.300 | 27.020 | 26.090 | 26.840 | 25.825 | 4,361,200 |
| 2025-05-26 | 25.770 | 26.220 | 25.770 | 26.080 | 25.094 | 2,386,900 |
| 2025-05-23 | 25.710 | 25.920 | 25.240 | 25.900 | 24.920 | 2,297,700 |
| 2025-05-22 | 26.210 | 26.210 | 25.690 | 25.850 | 24.872 | 2,969,200 |
| 2025-05-21 | 26.190 | 26.320 | 25.860 | 25.940 | 24.959 | 4,159,900 |
| 2025-05-20 | 26.470 | 26.590 | 25.910 | 26.490 | 25.488 | 2,182,300 |
| 2025-05-19 | 26.150 | 26.410 | 25.760 | 26.330 | 25.334 | 2,271,000 |
| 2025-05-16 | 25.610 | 26.100 | 25.550 | 26.100 | 25.113 | 3,045,100 |
| 2025-05-15 | 25.560 | 25.990 | 25.440 | 25.840 | 24.863 | 5,188,000 |
| 2025-05-14 | 26.020 | 26.130 | 25.440 | 25.670 | 24.699 | 3,354,500 |
| 2025-05-13 | 25.270 | 26.040 | 25.150 | 25.920 | 24.940 | 4,067,800 |
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.