Multiplan Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 22.250 | 22.620 | 22.100 | 22.300 | 21.244 | 6,573,700 |
| 2025-02-07 | 22.610 | 23.160 | 22.070 | 22.070 | 21.025 | 15,247,900 |
| 2025-02-06 | 22.280 | 22.630 | 22.110 | 22.260 | 21.206 | 7,806,200 |
| 2025-02-05 | 22.540 | 22.700 | 22.280 | 22.520 | 21.454 | 3,508,000 |
| 2025-02-04 | 22.600 | 22.800 | 22.430 | 22.620 | 21.549 | 4,880,200 |
| 2025-02-03 | 22.290 | 22.980 | 22.220 | 22.610 | 21.540 | 6,139,100 |
| 2025-01-31 | 22.420 | 22.580 | 22.240 | 22.400 | 21.340 | 4,776,800 |
| 2025-01-30 | 21.740 | 22.550 | 21.630 | 22.310 | 21.254 | 11,119,300 |
| 2025-01-29 | 21.700 | 21.820 | 21.440 | 21.550 | 20.530 | 3,128,900 |
| 2025-01-28 | 21.550 | 21.690 | 21.340 | 21.560 | 20.539 | 2,012,000 |
| 2025-01-27 | 20.660 | 21.690 | 20.650 | 21.540 | 20.520 | 6,502,500 |
| 2025-01-24 | 20.750 | 21.070 | 20.720 | 20.810 | 19.825 | 2,074,500 |
| 2025-01-23 | 21.000 | 21.150 | 20.770 | 20.920 | 19.930 | 1,794,000 |
| 2025-01-22 | 21.190 | 21.280 | 20.920 | 21.010 | 20.015 | 4,278,700 |
| 2025-01-21 | 20.670 | 21.000 | 20.610 | 20.980 | 19.987 | 1,849,200 |
| 2025-01-20 | 20.360 | 20.880 | 20.230 | 20.700 | 19.720 | 2,080,500 |
| 2025-01-17 | 20.480 | 20.590 | 20.200 | 20.530 | 19.558 | 3,050,100 |
| 2025-01-16 | 20.850 | 20.880 | 20.370 | 20.390 | 19.425 | 2,218,700 |
| 2025-01-15 | 20.750 | 21.150 | 20.650 | 20.910 | 19.920 | 6,494,800 |
| 2025-01-14 | 19.980 | 20.600 | 19.940 | 20.480 | 19.510 | 5,278,700 |
| 2025-01-13 | 20.080 | 20.330 | 19.950 | 20.000 | 19.053 | 1,739,500 |
| 2025-01-10 | 20.460 | 20.510 | 20.110 | 20.240 | 19.282 | 3,862,900 |
| 2025-01-09 | 20.350 | 20.600 | 20.270 | 20.500 | 19.529 | 2,080,400 |
| 2025-01-08 | 20.850 | 20.850 | 20.420 | 20.450 | 19.482 | 3,254,100 |
| 2025-01-07 | 21.050 | 21.250 | 20.680 | 20.850 | 19.863 | 5,394,900 |
| 2025-01-06 | 20.510 | 21.000 | 20.440 | 20.930 | 19.939 | 5,069,000 |
| 2025-01-03 | 20.560 | 20.600 | 20.160 | 20.280 | 19.320 | 6,838,700 |
| 2025-01-02 | 20.670 | 20.710 | 20.230 | 20.530 | 19.558 | 3,677,600 |
| 2024-12-30 | 21.200 | 21.420 | 21.000 | 21.080 | 20.082 | 2,387,100 |
| 2024-12-27 | 21.390 | 21.390 | 21.090 | 21.190 | 19.797 | 3,556,000 |
| 2024-12-26 | 21.370 | 21.390 | 21.030 | 21.030 | 19.647 | 4,122,200 |
| 2024-12-23 | 21.900 | 22.270 | 21.360 | 21.370 | 19.965 | 6,346,900 |
| 2024-12-20 | 21.720 | 22.640 | 21.690 | 22.400 | 20.927 | 6,724,400 |
| 2024-12-19 | 21.730 | 21.940 | 21.160 | 21.720 | 20.072 | 5,340,100 |
| 2024-12-18 | 22.050 | 22.090 | 21.540 | 21.650 | 20.008 | 9,714,200 |
| 2024-12-17 | 22.110 | 22.330 | 21.950 | 22.180 | 20.497 | 5,363,800 |
| 2024-12-16 | 22.440 | 22.580 | 21.950 | 22.040 | 20.368 | 4,458,500 |
| 2024-12-13 | 22.490 | 22.860 | 22.420 | 22.500 | 20.793 | 3,945,600 |
| 2024-12-12 | 23.440 | 23.560 | 22.480 | 22.710 | 20.987 | 7,171,900 |
| 2024-12-11 | 23.180 | 23.980 | 23.000 | 23.610 | 21.819 | 5,369,700 |
| 2024-12-10 | 23.590 | 23.660 | 23.130 | 23.150 | 21.394 | 5,774,600 |
| 2024-12-09 | 23.250 | 23.560 | 23.120 | 23.280 | 21.514 | 5,996,000 |
| 2024-12-06 | 23.570 | 23.750 | 23.200 | 23.220 | 21.458 | 3,429,300 |
| 2024-12-05 | 23.190 | 23.730 | 23.050 | 23.700 | 21.902 | 3,977,800 |
| 2024-12-04 | 23.160 | 23.260 | 22.870 | 22.870 | 21.135 | 3,531,000 |
| 2024-12-03 | 23.500 | 23.720 | 23.140 | 23.180 | 21.421 | 4,268,700 |
| 2024-12-02 | 23.670 | 23.690 | 23.300 | 23.470 | 21.689 | 4,039,900 |
| 2024-11-29 | 23.150 | 23.910 | 22.650 | 23.790 | 21.985 | 9,209,200 |
| 2024-11-28 | 24.860 | 24.860 | 23.540 | 23.780 | 21.976 | 8,739,100 |
| 2024-11-27 | 26.200 | 26.200 | 24.850 | 24.850 | 22.965 | 4,396,900 |
| 2024-11-26 | 26.010 | 26.380 | 25.520 | 26.120 | 24.138 | 2,865,400 |
| 2024-11-25 | 25.330 | 26.040 | 25.330 | 25.780 | 23.824 | 2,611,300 |
| 2024-11-22 | 25.740 | 25.740 | 25.210 | 25.720 | 23.769 | 2,047,600 |
| 2024-11-21 | 25.520 | 25.520 | 25.040 | 25.400 | 23.473 | 4,242,700 |
| 2024-11-19 | 25.460 | 25.950 | 25.290 | 25.880 | 23.917 | 2,307,100 |
| 2024-11-18 | 25.610 | 25.900 | 25.280 | 25.450 | 23.519 | 4,264,200 |
| 2024-11-14 | 24.690 | 25.870 | 24.690 | 25.650 | 23.704 | 6,191,000 |
| 2024-11-13 | 24.480 | 24.910 | 24.330 | 24.850 | 22.965 | 3,046,300 |
| 2024-11-12 | 24.580 | 24.690 | 24.310 | 24.540 | 22.678 | 2,732,300 |
| 2024-11-11 | 24.480 | 24.680 | 24.400 | 24.520 | 22.660 | 1,305,000 |
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.