Multiplan Empreendimentos Imobiliários S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 24.670 | 24.830 | 24.410 | 24.680 | 22.808 | 2,353,600 |
| 2024-11-07 | 24.980 | 25.910 | 24.670 | 24.890 | 23.002 | 4,792,700 |
| 2024-11-06 | 25.010 | 25.420 | 24.690 | 25.290 | 23.371 | 4,995,200 |
| 2024-11-05 | 25.410 | 25.690 | 25.410 | 25.520 | 23.584 | 2,003,300 |
| 2024-11-04 | 25.340 | 25.820 | 25.180 | 25.660 | 23.713 | 5,206,400 |
| 2024-11-01 | 25.600 | 25.680 | 24.950 | 25.040 | 23.140 | 2,677,400 |
| 2024-10-31 | 25.330 | 25.780 | 25.330 | 25.590 | 23.649 | 2,275,000 |
| 2024-10-30 | 25.040 | 25.650 | 25.000 | 25.460 | 23.528 | 3,128,500 |
| 2024-10-29 | 25.120 | 25.200 | 24.770 | 25.040 | 23.140 | 2,205,700 |
| 2024-10-28 | 25.360 | 25.480 | 25.050 | 25.060 | 23.159 | 1,992,500 |
| 2024-10-25 | 25.400 | 25.760 | 24.960 | 25.100 | 23.196 | 4,184,400 |
| 2024-10-24 | 25.320 | 25.470 | 24.950 | 25.110 | 23.205 | 6,505,000 |
| 2024-10-23 | 25.170 | 25.440 | 25.050 | 25.440 | 23.510 | 4,559,200 |
| 2024-10-22 | 25.790 | 25.880 | 25.170 | 25.380 | 23.455 | 4,100,200 |
| 2024-10-21 | 25.940 | 26.300 | 25.940 | 26.030 | 24.055 | 1,860,800 |
| 2024-10-18 | 26.320 | 26.320 | 25.800 | 25.930 | 23.963 | 2,859,700 |
| 2024-10-17 | 25.620 | 26.250 | 25.440 | 26.040 | 24.064 | 2,566,200 |
| 2024-10-16 | 26.360 | 26.430 | 25.920 | 26.040 | 24.064 | 2,946,200 |
| 2024-10-15 | 26.110 | 26.360 | 25.990 | 26.120 | 24.138 | 1,405,000 |
| 2024-10-14 | 25.580 | 26.130 | 25.530 | 25.860 | 23.898 | 2,065,400 |
| 2024-10-11 | 25.940 | 25.940 | 25.390 | 25.600 | 23.658 | 2,003,200 |
| 2024-10-10 | 25.260 | 26.020 | 25.260 | 25.940 | 23.972 | 2,615,700 |
| 2024-10-09 | 25.540 | 25.560 | 25.220 | 25.440 | 23.510 | 4,700,900 |
| 2024-10-08 | 25.820 | 25.950 | 25.560 | 25.740 | 23.787 | 3,790,800 |
| 2024-10-07 | 25.830 | 25.960 | 25.530 | 25.840 | 23.880 | 2,781,900 |
| 2024-10-04 | 25.160 | 25.810 | 25.160 | 25.790 | 23.833 | 2,635,800 |
| 2024-10-03 | 25.370 | 25.530 | 24.980 | 25.380 | 23.455 | 2,758,000 |
| 2024-10-02 | 25.870 | 25.940 | 25.530 | 25.640 | 23.695 | 2,846,800 |
| 2024-10-01 | 25.810 | 25.920 | 25.340 | 25.580 | 23.639 | 3,470,900 |
| 2024-09-30 | 25.800 | 25.800 | 25.290 | 25.650 | 23.704 | 2,315,400 |
| 2024-09-27 | 25.650 | 25.960 | 25.480 | 25.540 | 23.602 | 1,810,600 |
| 2024-09-26 | 26.000 | 26.000 | 25.480 | 25.680 | 23.732 | 3,920,100 |
| 2024-09-25 | 26.540 | 26.540 | 25.500 | 25.700 | 23.750 | 4,187,200 |
| 2024-09-24 | 26.240 | 26.560 | 25.990 | 26.280 | 24.286 | 3,714,000 |
| 2024-09-23 | 26.020 | 26.210 | 25.800 | 26.120 | 24.138 | 4,245,500 |
| 2024-09-20 | 26.900 | 27.450 | 26.020 | 26.340 | 24.342 | 15,588,700 |
| 2024-09-19 | 27.050 | 27.070 | 26.540 | 26.540 | 24.527 | 4,381,100 |
| 2024-09-18 | 26.890 | 27.440 | 26.690 | 27.040 | 24.989 | 2,961,000 |
| 2024-09-17 | 27.570 | 27.570 | 27.020 | 27.160 | 25.099 | 3,899,900 |
| 2024-09-16 | 27.700 | 27.700 | 27.360 | 27.600 | 25.506 | 3,016,400 |
| 2024-09-13 | 26.970 | 27.600 | 26.970 | 27.520 | 25.432 | 7,031,900 |
| 2024-09-12 | 26.710 | 26.980 | 26.600 | 26.900 | 24.859 | 3,295,900 |
| 2024-09-11 | 26.380 | 26.880 | 26.380 | 26.860 | 24.822 | 5,120,600 |
| 2024-09-10 | 25.610 | 26.720 | 25.600 | 26.520 | 24.508 | 7,259,900 |
| 2024-09-09 | 25.990 | 25.990 | 25.700 | 25.900 | 23.935 | 2,118,100 |
| 2024-09-06 | 26.000 | 26.190 | 25.720 | 25.950 | 23.981 | 3,681,900 |
| 2024-09-05 | 25.940 | 26.130 | 25.700 | 25.940 | 23.972 | 1,674,900 |
| 2024-09-04 | 25.650 | 26.150 | 25.650 | 25.940 | 23.972 | 3,658,900 |
| 2024-09-03 | 25.370 | 25.710 | 25.330 | 25.590 | 23.649 | 2,679,400 |
| 2024-09-02 | 25.680 | 25.760 | 25.180 | 25.350 | 23.427 | 2,413,600 |
| 2024-08-30 | 25.420 | 25.670 | 25.290 | 25.640 | 23.695 | 5,176,500 |
| 2024-08-29 | 26.300 | 26.300 | 25.560 | 25.580 | 23.639 | 3,024,100 |
| 2024-08-28 | 26.480 | 26.480 | 26.050 | 26.140 | 24.157 | 2,666,500 |
| 2024-08-27 | 26.640 | 26.680 | 26.160 | 26.410 | 24.406 | 3,602,900 |
| 2024-08-26 | 26.880 | 26.880 | 26.440 | 26.740 | 24.711 | 1,834,800 |
| 2024-08-23 | 26.350 | 27.000 | 26.020 | 26.690 | 24.665 | 5,744,200 |
| 2024-08-22 | 26.750 | 26.750 | 25.830 | 26.180 | 24.194 | 5,500,700 |
| 2024-08-21 | 27.190 | 27.190 | 26.540 | 26.700 | 24.674 | 3,133,800 |
| 2024-08-20 | 27.050 | 27.280 | 26.740 | 27.040 | 24.989 | 3,216,900 |
| 2024-08-19 | 26.400 | 27.180 | 26.400 | 26.890 | 24.850 | 5,945,400 |
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.