São Paulo - Delayed Quote BRL

Multiplan Empreendimentos Imobiliários S.A. (MULT3.SA)

25.23
-0.45
(-1.75%)
As of 11:37:00 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 7, 202525.8525.8525.1525.2325.23523,400
May 6, 202525.7526.0225.4825.6825.684,086,800
May 5, 202525.8526.2325.6225.7225.723,948,200
May 2, 202526.3226.3525.8325.9825.986,772,200
Apr 30, 202525.2625.9325.2025.7425.745,829,100
Apr 29, 202525.2025.7725.2025.4625.464,668,900
Apr 28, 202525.7525.8225.0725.1525.156,269,800
Apr 25, 202525.5025.6424.6825.5025.5010,363,400
Apr 24, 202524.6225.4224.6225.1525.155,539,100
Apr 23, 202524.5624.9624.4024.4924.494,008,100
Apr 22, 202523.9524.5523.9524.2924.291,581,400
Apr 17, 202523.8924.4423.8824.1424.145,062,400
Apr 16, 202523.8124.5023.8124.1224.125,212,100
Apr 15, 202524.0824.2723.8024.0724.072,688,600
Apr 14, 202524.0724.4523.9724.2024.204,937,200
Apr 11, 202523.6623.9623.2523.8023.805,227,400
Apr 10, 202523.3423.7023.0323.4823.484,408,900
Apr 9, 202522.8723.8022.5723.6323.636,363,800
Apr 8, 202522.7023.6122.7023.0423.0410,179,500
Apr 7, 202522.5723.0522.1622.6922.694,753,800
Apr 4, 202523.0223.1522.6922.7822.782,931,700
Apr 3, 202522.6223.8122.6123.5523.556,449,500
Apr 2, 202522.7322.9022.4922.7522.752,404,700
Apr 1, 2025 0.225157 Dividend
Apr 1, 202522.5522.8722.3222.6322.633,826,000
Mar 31, 202522.5922.8822.4522.6022.372,343,900
Mar 28, 202522.9022.9022.4622.7622.533,475,000
Mar 27, 202523.1223.2622.7922.9322.707,361,000
Mar 26, 202523.1823.6023.0723.1122.885,153,400
Mar 25, 202523.3223.5523.0123.0322.803,226,700
Mar 24, 202523.1523.2822.9023.0222.792,437,300
Mar 21, 202523.1023.3122.9723.1522.922,828,900
Mar 20, 202523.2823.3723.0823.1122.883,014,600
Mar 19, 202523.2723.7423.2123.3723.146,397,300
Mar 18, 202523.4023.8923.2823.2823.058,028,800
Mar 17, 202522.9623.7522.7523.3923.167,744,600
Mar 14, 202522.0922.9621.9422.9122.686,566,800
Mar 13, 202521.5222.0121.2921.8121.594,244,000
Mar 12, 202521.4221.6221.3721.4921.283,319,900
Mar 11, 202521.5221.5221.2121.4021.194,084,000
Mar 10, 202521.4221.6821.2921.4721.263,058,300
Mar 7, 202521.0021.7320.8621.5921.375,448,900
Mar 6, 202520.9221.3120.7221.2020.994,784,000
Mar 5, 202520.9621.0720.5220.7520.545,826,300
Feb 28, 202521.2721.6320.9520.9520.744,368,400
Feb 27, 202521.4521.6721.3421.5421.334,118,900
Feb 26, 202522.0622.1621.3321.4521.245,506,400
Feb 25, 202521.7322.0721.6221.8621.643,747,500
Feb 24, 202522.2722.2721.6121.7521.537,536,700
Feb 21, 202522.5222.5322.0522.1921.974,810,100
Feb 20, 202522.5222.6122.3322.4822.262,374,600
Feb 19, 202522.8122.8322.4322.5622.343,965,800
Feb 18, 202523.1823.3422.8722.9722.743,580,000
Feb 17, 202522.9523.4822.7423.1822.954,590,600
Feb 14, 202522.4122.8722.3222.8522.6220,670,100
Feb 13, 202522.2022.3422.0522.2922.073,193,000
Feb 12, 202522.0622.4121.9822.3022.084,764,700
Feb 11, 202522.3422.5622.0722.4322.217,610,600
Feb 10, 202522.2522.6222.1022.3022.086,573,700
Feb 7, 202522.6123.1622.0722.0721.8515,247,900
Feb 6, 202522.2822.6322.1122.2622.047,806,200
Feb 5, 202522.5422.7022.2822.5222.303,508,000
Feb 4, 202522.6022.8022.4322.6222.394,880,200
Feb 3, 202522.2922.9822.2222.6122.386,139,100
Jan 31, 202522.4222.5822.2422.4022.184,776,800
Jan 30, 202521.7422.5521.6322.3122.0911,119,300
Jan 29, 202521.7021.8221.4421.5521.343,128,900
Jan 28, 202521.5521.6921.3421.5621.352,012,000
Jan 27, 202520.6621.6920.6521.5421.336,502,500
Jan 24, 202520.7521.0720.7220.8120.602,074,500
Jan 23, 202521.0021.1520.7720.9220.711,794,000
Jan 22, 202521.1921.2820.9221.0120.804,278,700
Jan 21, 202520.6721.0020.6120.9820.771,849,200
Jan 20, 202520.3620.8820.2320.7020.492,080,500
Jan 17, 202520.4820.5920.2020.5320.333,050,100
Jan 16, 202520.8520.8820.3720.3920.192,218,700
Jan 15, 202520.7521.1520.6520.9120.706,494,800
Jan 14, 202519.9820.6019.9420.4820.285,278,700
Jan 13, 202520.0820.3319.9520.0019.801,739,500
Jan 10, 202520.4620.5120.1120.2420.043,862,900
Jan 9, 202520.3520.6020.2720.5020.302,080,400
Jan 8, 202520.8520.8520.4220.4520.253,254,100
Jan 7, 202521.0521.2520.6820.8520.645,394,900
Jan 6, 202520.5121.0020.4420.9320.725,069,000
Jan 3, 202520.5620.6020.1620.2820.086,838,700
Jan 2, 2025 0.409267 Dividend
Jan 2, 202520.6720.7120.2320.5320.333,677,600
Dec 30, 202421.2021.4221.0021.0820.462,387,100
Dec 27, 202421.3921.3921.0921.1920.573,556,000
Dec 26, 202421.3721.3921.0321.0320.424,122,200
Dec 23, 2024 0.235329 Dividend
Dec 23, 202421.9022.2721.3621.3720.756,346,900
Dec 20, 202421.7222.6421.6922.4021.526,724,400
Dec 19, 202421.7321.9421.1621.7220.865,340,100
Dec 18, 202422.0522.0921.5421.6520.809,714,200
Dec 17, 202422.1122.3321.9522.1821.315,363,800
Dec 16, 202422.4422.5821.9522.0421.174,458,500
Dec 13, 202422.4922.8622.4222.5021.613,945,600
Dec 12, 202423.4423.5622.4822.7121.827,171,900
Dec 11, 202423.1823.9823.0023.6122.685,369,700
Dec 10, 202423.5923.6623.1323.1522.245,774,600
Dec 9, 202423.2523.5623.1223.2822.365,996,000
Dec 6, 202423.5723.7523.2023.2222.313,429,300
Dec 5, 202423.1923.7323.0523.7022.773,977,800
Dec 4, 202423.1623.2622.8722.8721.973,531,000
Dec 3, 202423.5023.7223.1423.1822.274,268,700
Dec 2, 202423.6723.6923.3023.4722.554,039,900
Nov 29, 202423.1523.9122.6523.7922.859,209,200
Nov 28, 202424.8624.8623.5423.7822.848,739,100
Nov 27, 202426.2026.2024.8524.8523.874,396,900
Nov 26, 202426.0126.3825.5226.1225.092,865,400
Nov 25, 202425.3326.0425.3325.7824.762,611,300
Nov 22, 202425.7425.7425.2125.7224.712,047,600
Nov 21, 202425.5225.5225.0425.4024.404,242,700
Nov 19, 202425.4625.9525.2925.8824.862,307,100
Nov 18, 202425.6125.9025.2825.4524.454,264,200
Nov 14, 202424.6925.8724.6925.6524.646,191,000
Nov 13, 202424.4824.9124.3324.8523.873,046,300
Nov 12, 202424.5824.6924.3124.5423.572,732,300
Nov 11, 202424.4824.6824.4024.5223.551,305,000
Nov 8, 202424.6724.8324.4124.6823.712,353,600
Nov 7, 202424.9825.9124.6724.8923.914,792,700
Nov 6, 202425.0125.4224.6925.2924.294,995,200
Nov 5, 202425.4125.6925.4125.5224.512,003,300
Nov 4, 202425.3425.8225.1825.6624.655,206,400
Nov 1, 202425.6025.6824.9525.0424.052,677,400
Oct 31, 202425.3325.7825.3325.5924.582,275,000
Oct 30, 202425.0425.6525.0025.4624.463,128,500
Oct 29, 202425.1225.2024.7725.0424.052,205,700
Oct 28, 202425.3625.4825.0525.0624.071,992,500
Oct 25, 202425.4025.7624.9625.1024.114,184,400
Oct 24, 202425.3225.4724.9525.1124.126,505,000
Oct 23, 202425.1725.4425.0525.4424.444,559,200
Oct 22, 202425.7925.8825.1725.3824.384,100,200
Oct 21, 202425.9426.3025.9426.0325.001,860,800
Oct 18, 202426.3226.3225.8025.9324.912,859,700
Oct 17, 202425.6226.2525.4426.0425.012,566,200
Oct 16, 202426.3626.4325.9226.0425.012,946,200
Oct 15, 202426.1126.3625.9926.1225.091,405,000
Oct 14, 202425.5826.1325.5325.8624.842,065,400
Oct 11, 202425.9425.9425.3925.6024.592,003,200
Oct 10, 202425.2626.0225.2625.9424.922,615,700
Oct 9, 202425.5425.5625.2225.4424.444,700,900
Oct 8, 202425.8225.9525.5625.7424.733,790,800
Oct 7, 202425.8325.9625.5325.8424.822,781,900
Oct 4, 202425.1625.8125.1625.7924.772,635,800
Oct 3, 202425.3725.5324.9825.3824.382,758,000
Oct 2, 202425.8725.9425.5325.6424.632,846,800
Oct 1, 202425.8125.9225.3425.5824.573,470,900
Sep 30, 202425.8025.8025.2925.6524.642,315,400
Sep 27, 202425.6525.9625.4825.5424.531,810,600
Sep 26, 202426.0026.0025.4825.6824.673,920,100
Sep 25, 202426.5426.5425.5025.7024.694,187,200
Sep 24, 202426.2426.5625.9926.2825.253,714,000
Sep 23, 202426.0226.2125.8026.1225.094,245,500
Sep 20, 202426.9027.4526.0226.3425.3015,588,700
Sep 19, 202427.0527.0726.5426.5425.494,381,100
Sep 18, 202426.8927.4426.6927.0425.982,961,000
Sep 17, 202427.5727.5727.0227.1626.093,899,900
Sep 16, 202427.7027.7027.3627.6026.513,016,400
Sep 13, 202426.9727.6026.9727.5226.447,031,900
Sep 12, 202426.7126.9826.6026.9025.843,295,900
Sep 11, 202426.3826.8826.3826.8625.805,120,600
Sep 10, 202425.6126.7225.6026.5225.487,259,900
Sep 9, 202425.9925.9925.7025.9024.882,118,100
Sep 6, 202426.0026.1925.7225.9524.933,681,900
Sep 5, 202425.9426.1325.7025.9424.921,674,900
Sep 4, 202425.6526.1525.6525.9424.923,658,900
Sep 3, 202425.3725.7125.3325.5924.582,679,400
Sep 2, 202425.6825.7625.1825.3524.352,413,600
Aug 30, 202425.4225.6725.2925.6424.635,176,500
Aug 29, 202426.3026.3025.5625.5824.573,024,100
Aug 28, 202426.4826.4826.0526.1425.112,666,500
Aug 27, 202426.6426.6826.1626.4125.373,602,900
Aug 26, 202426.8826.8826.4426.7425.691,834,800
Aug 23, 202426.3527.0026.0226.6925.645,744,200
Aug 22, 202426.7526.7525.8326.1825.155,500,700
Aug 21, 202427.1927.1926.5426.7025.653,133,800
Aug 20, 202427.0527.2826.7427.0425.983,216,900
Aug 19, 202426.4027.1826.4026.8925.835,945,400
Aug 16, 202426.8927.0126.3426.3825.344,654,800
Aug 15, 202427.3127.3226.5726.5725.524,714,700
Aug 14, 202426.9927.4526.7327.3126.235,404,800
Aug 13, 202426.5226.9526.4026.8125.757,886,500
Aug 12, 202426.5026.8226.2426.5225.486,424,000
Aug 9, 202425.9626.3025.6026.3025.263,440,000
Aug 8, 202425.6825.8525.4725.6424.633,534,200
Aug 7, 202425.7525.9325.3925.6824.674,930,000
Aug 6, 202424.6025.6024.6025.5524.546,928,900
Aug 5, 202424.1424.7923.9024.7923.814,740,600
Aug 2, 202424.2824.8824.2724.8023.825,658,200
Aug 1, 202424.1624.5424.0324.2823.323,104,000
Jul 31, 202423.7824.1823.7723.9623.023,859,600
Jul 30, 202423.9224.1923.7423.7722.831,960,300
Jul 29, 202424.2624.2623.7423.9222.982,033,500
Jul 26, 202423.8724.3123.7324.1723.223,518,600
Jul 25, 202424.0024.2723.6723.7522.813,843,200
Jul 24, 202425.0725.1824.0924.1623.216,179,000
Jul 23, 202425.4325.8925.1925.2624.277,588,800
Jul 22, 202424.2725.7624.1925.6124.609,776,300
Jul 19, 202424.6024.6924.3924.6323.664,161,400
Jul 18, 202425.0725.0824.3824.3823.423,824,500
Jul 17, 202424.9825.1024.8925.0724.082,688,100
Jul 16, 202424.7725.1024.7024.8823.903,369,900
Jul 15, 202424.7024.9124.5224.6823.713,631,700
Jul 12, 202424.6624.8724.3924.6923.728,308,300
Jul 11, 202424.4624.7524.3824.5623.597,455,500
Jul 10, 202424.3824.4924.1724.3023.344,293,100
Jul 9, 202424.0524.3223.9624.3223.363,120,300
Jul 8, 202424.1824.3624.0324.1923.246,451,800
Jul 5, 202423.6224.3423.6224.1723.224,881,800
Jul 4, 202423.4923.8823.4423.7822.844,837,200
Jul 3, 202422.7623.2722.7423.1822.274,803,800
Jul 2, 202422.5022.9822.5022.5821.693,513,200
Jul 1, 202422.4222.9622.4122.5821.693,605,600
Jun 28, 202423.0523.1822.5422.5421.652,501,200
Jun 27, 2024 0.233675 Dividend
Jun 27, 202422.7623.2622.7223.0322.123,174,700
Jun 26, 202422.8923.1422.5123.0021.872,904,700
Jun 25, 202422.6823.1322.5622.8321.715,494,000
Jun 24, 202422.3523.2222.3123.0521.924,248,500
Jun 21, 202422.2922.4521.9922.2021.117,036,500
Jun 20, 202422.7922.9122.0022.2121.126,281,300
Jun 19, 202422.3022.5222.0322.5221.412,161,200
Jun 18, 202422.1822.5122.1822.2621.172,603,000
Jun 17, 202422.4622.4622.1522.1521.061,813,700
Jun 14, 202422.4522.7122.2122.4621.362,137,200
Jun 13, 202422.5022.7522.2522.4521.354,301,300
Jun 12, 202422.8923.0922.3022.7021.586,266,400
Jun 11, 202422.7322.9622.6022.7221.602,311,000
Jun 10, 202423.1023.1022.3422.5521.442,194,100
Jun 7, 202423.1123.1822.6522.8821.762,275,000
Jun 6, 202422.8523.4222.5923.3922.244,743,800
Jun 5, 202423.0723.3222.7622.8321.713,254,000
Jun 4, 202422.9523.2222.6223.0521.922,966,200
Jun 3, 202422.6723.1422.6722.8921.772,578,100
May 31, 202422.8022.9522.5022.7021.583,220,100
May 29, 202422.7323.2422.7322.9021.773,440,200
May 28, 202423.3023.8023.0623.0621.936,986,100
May 27, 202422.7522.9722.6422.9721.841,251,300
May 24, 202422.9523.0722.7622.7921.673,958,600
May 23, 202422.7522.9122.4622.8421.722,478,400
May 22, 202423.2823.3622.7322.9121.784,037,200
May 21, 202423.4623.7123.3923.4722.322,770,200
May 20, 202424.0824.1423.4323.5022.355,893,600
May 17, 202423.9724.2023.9024.0822.902,860,600
May 16, 202424.4024.4423.8724.0222.844,242,800
May 15, 202423.7624.2223.6424.0522.873,916,200
May 14, 202423.8123.9023.5223.6522.491,946,100
May 13, 202423.4723.8923.4723.6722.511,843,500
May 10, 202423.5523.9923.4523.6522.495,497,300
May 9, 202423.6723.7323.2523.4422.294,814,600
May 8, 202423.9023.9723.5723.9622.783,815,800
May 7, 202424.4124.5223.9624.0722.899,278,000

Related Tickers

IGTI11.SA Iguatemi S.A.
20.34
-0.54%
 
ALOS3.SA Allos S.A.
20.91
-1.41%
 
LAVV3.SA Lavvi Empreendimentos Imobiliários S.A.
10.45
-1.79%
 
MDNE3.SA Moura Dubeux Engenharia S.A.
15.85
-1.55%
 
IGTI3.SA Iguatemi S.A.
2.2600
-3.00%
 
LVBI11.SA Fundo De Investimento Imobiliario - VBI Logistico - Cota Fund
101.00
-0.59%
 
MELK3.SA Melnick Desenvolvimento Imobiliário S.A.
3.2200
-0.92%
 
LOGG3.SA LOG Commercial Properties e Participações S.A.
20.64
-2.09%
 
IRS IRSA Inversiones y Representaciones Sociedad Anónima
14.47
+2.26%
 
9CI.SI CapitaLand Investment Limited
2.5700
+0.78%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.