Multiplan Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 25.820 | 25.890 | 25.200 | 25.320 | 24.362 | 3,180,200 |
| 2025-05-09 | 25.860 | 26.130 | 25.620 | 25.670 | 24.699 | 3,273,500 |
| 2025-05-08 | 26.340 | 26.340 | 25.750 | 26.020 | 25.036 | 5,176,100 |
| 2025-05-07 | 25.850 | 25.850 | 25.150 | 25.300 | 24.343 | 3,258,300 |
| 2025-05-06 | 25.750 | 26.020 | 25.480 | 25.680 | 24.709 | 4,086,800 |
| 2025-05-05 | 25.850 | 26.230 | 25.620 | 25.720 | 24.747 | 3,948,200 |
| 2025-05-02 | 26.320 | 26.350 | 25.830 | 25.980 | 24.997 | 6,772,200 |
| 2025-04-30 | 25.260 | 25.930 | 25.200 | 25.740 | 24.766 | 5,829,100 |
| 2025-04-29 | 25.200 | 25.770 | 25.200 | 25.460 | 24.497 | 4,668,900 |
| 2025-04-28 | 25.750 | 25.820 | 25.070 | 25.150 | 24.199 | 6,269,800 |
| 2025-04-25 | 25.500 | 25.640 | 24.680 | 25.500 | 24.535 | 10,363,400 |
| 2025-04-24 | 24.620 | 25.420 | 24.620 | 25.150 | 24.199 | 5,539,100 |
| 2025-04-23 | 24.560 | 24.960 | 24.400 | 24.490 | 23.564 | 4,008,100 |
| 2025-04-22 | 23.950 | 24.550 | 23.950 | 24.290 | 23.371 | 1,581,400 |
| 2025-04-17 | 23.890 | 24.440 | 23.880 | 24.140 | 23.227 | 5,062,400 |
| 2025-04-16 | 23.810 | 24.500 | 23.810 | 24.120 | 23.208 | 5,212,100 |
| 2025-04-15 | 24.080 | 24.270 | 23.800 | 24.070 | 23.160 | 2,688,600 |
| 2025-04-14 | 24.070 | 24.450 | 23.970 | 24.200 | 23.285 | 4,937,200 |
| 2025-04-11 | 23.660 | 23.960 | 23.250 | 23.800 | 22.900 | 5,227,400 |
| 2025-04-10 | 23.340 | 23.700 | 23.030 | 23.480 | 22.592 | 4,408,900 |
| 2025-04-09 | 22.870 | 23.800 | 22.570 | 23.630 | 22.736 | 6,363,800 |
| 2025-04-08 | 22.700 | 23.610 | 22.700 | 23.040 | 22.169 | 10,179,500 |
| 2025-04-07 | 22.570 | 23.050 | 22.160 | 22.690 | 21.832 | 4,753,800 |
| 2025-04-04 | 23.020 | 23.150 | 22.690 | 22.780 | 21.918 | 2,931,700 |
| 2025-04-03 | 22.620 | 23.810 | 22.610 | 23.550 | 22.659 | 6,449,500 |
| 2025-04-02 | 22.730 | 22.900 | 22.490 | 22.750 | 21.889 | 2,404,700 |
| 2025-04-01 | 22.550 | 22.870 | 22.320 | 22.630 | 21.774 | 3,826,000 |
| 2025-03-31 | 22.590 | 22.880 | 22.450 | 22.600 | 21.745 | 2,343,900 |
| 2025-03-28 | 22.900 | 22.900 | 22.460 | 22.760 | 21.682 | 3,475,000 |
| 2025-03-27 | 23.120 | 23.260 | 22.790 | 22.930 | 21.844 | 7,361,000 |
| 2025-03-26 | 23.180 | 23.600 | 23.070 | 23.110 | 22.016 | 5,153,400 |
| 2025-03-25 | 23.320 | 23.550 | 23.010 | 23.030 | 21.940 | 3,226,700 |
| 2025-03-24 | 23.150 | 23.280 | 22.900 | 23.020 | 21.930 | 2,437,300 |
| 2025-03-21 | 23.100 | 23.310 | 22.970 | 23.150 | 22.054 | 2,828,900 |
| 2025-03-20 | 23.280 | 23.370 | 23.080 | 23.110 | 22.016 | 3,014,600 |
| 2025-03-19 | 23.270 | 23.740 | 23.210 | 23.370 | 22.264 | 6,397,300 |
| 2025-03-18 | 23.400 | 23.890 | 23.280 | 23.280 | 22.178 | 8,028,800 |
| 2025-03-17 | 22.960 | 23.750 | 22.750 | 23.390 | 22.283 | 7,744,600 |
| 2025-03-14 | 22.090 | 22.960 | 21.940 | 22.910 | 21.825 | 6,566,800 |
| 2025-03-13 | 21.520 | 22.010 | 21.290 | 21.810 | 20.777 | 4,244,000 |
| 2025-03-12 | 21.420 | 21.620 | 21.370 | 21.490 | 20.473 | 3,319,900 |
| 2025-03-11 | 21.520 | 21.520 | 21.210 | 21.400 | 20.387 | 4,084,000 |
| 2025-03-10 | 21.420 | 21.680 | 21.290 | 21.470 | 20.454 | 3,058,300 |
| 2025-03-07 | 21.000 | 21.730 | 20.860 | 21.590 | 20.568 | 5,448,900 |
| 2025-03-06 | 20.920 | 21.310 | 20.720 | 21.200 | 20.196 | 4,784,000 |
| 2025-03-05 | 20.960 | 21.070 | 20.520 | 20.750 | 19.768 | 5,826,300 |
| 2025-02-28 | 21.270 | 21.630 | 20.950 | 20.950 | 19.958 | 4,368,400 |
| 2025-02-27 | 21.450 | 21.670 | 21.340 | 21.540 | 20.520 | 4,118,900 |
| 2025-02-26 | 22.060 | 22.160 | 21.330 | 21.450 | 20.434 | 5,506,400 |
| 2025-02-25 | 21.730 | 22.070 | 21.620 | 21.860 | 20.825 | 3,747,500 |
| 2025-02-24 | 22.270 | 22.270 | 21.610 | 21.750 | 20.720 | 7,536,700 |
| 2025-02-21 | 22.520 | 22.530 | 22.050 | 22.190 | 21.139 | 4,810,100 |
| 2025-02-20 | 22.520 | 22.610 | 22.330 | 22.480 | 21.416 | 2,374,600 |
| 2025-02-19 | 22.810 | 22.830 | 22.430 | 22.560 | 21.492 | 3,965,800 |
| 2025-02-18 | 23.180 | 23.340 | 22.870 | 22.970 | 21.883 | 3,580,000 |
| 2025-02-17 | 22.950 | 23.480 | 22.740 | 23.180 | 22.083 | 4,590,600 |
| 2025-02-14 | 22.410 | 22.870 | 22.320 | 22.850 | 21.768 | 20,670,100 |
| 2025-02-13 | 22.200 | 22.340 | 22.050 | 22.290 | 21.235 | 3,193,000 |
| 2025-02-12 | 22.060 | 22.410 | 21.980 | 22.300 | 21.244 | 4,764,700 |
| 2025-02-11 | 22.340 | 22.560 | 22.070 | 22.430 | 21.368 | 7,610,600 |
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.