Advertisement
U.S. Markets open in 5 hrs 5 mins

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

São Paulo - São Paulo Delayed Price. Currency in BRL
25.06-0.04 (-0.16%)
At close: 06:07PM BRT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 202425.3625.4825.0525.0625.061,992,500
Oct 25, 202425.4025.7624.9625.1025.104,184,400
Oct 24, 202425.3225.4724.9525.1125.116,505,000
Oct 23, 202425.1725.4425.0525.4425.444,559,200
Oct 22, 202425.7925.8825.1725.3825.384,100,200
Oct 21, 202425.9426.3025.9426.0326.031,860,800
Oct 18, 202426.3226.3225.8025.9325.932,859,700
Oct 17, 202425.6226.2525.4426.0426.042,566,200
Oct 16, 202426.3626.4325.9226.0426.042,946,200
Oct 15, 202426.1126.3625.9926.1226.121,405,000
Oct 14, 202425.5826.1325.5325.8625.862,065,400
Oct 11, 202425.9425.9425.3925.6025.602,003,200
Oct 10, 202425.2626.0225.2625.9425.942,615,700
Oct 09, 202425.5425.5625.2225.4425.444,700,900
Oct 08, 202425.8225.9525.5625.7425.743,790,800
Oct 07, 202425.8325.9625.5325.8425.842,781,900
Oct 04, 202425.1625.8125.1625.7925.792,635,800
Oct 03, 202425.3725.5324.9825.3825.382,758,000
Oct 02, 202425.8725.9425.5325.6425.642,846,800
Oct 01, 202425.8125.9225.3425.5825.583,470,900
Sep 30, 202425.8025.8025.2925.6525.652,315,400
Sep 27, 202425.6525.9625.4825.5425.541,810,600
Sep 26, 202426.0026.0025.4825.6825.683,920,100
Sep 25, 202426.5426.5425.5025.7025.704,187,200
Sep 24, 202426.2426.5625.9926.2826.283,714,000
Sep 23, 202426.0226.2125.8026.1226.124,245,500
Sep 20, 202426.9027.4526.0226.3426.3415,588,700
Sep 19, 202427.0527.0726.5426.5426.544,381,100
Sep 18, 202426.8927.4426.6927.0427.042,961,000
Sep 17, 202427.5727.5727.0227.1627.163,899,900
Sep 16, 202427.7027.7027.3627.6027.603,016,400
Sep 13, 202426.9727.6026.9727.5227.527,031,900
Sep 12, 202426.7126.9826.6026.9026.903,295,900
Sep 11, 202426.3826.8826.3826.8626.865,120,600
Sep 10, 202425.6126.7225.6026.5226.527,259,900
Sep 09, 202425.9925.9925.7025.9025.902,118,100
Sep 06, 202426.0026.1925.7225.9525.953,681,900
Sep 05, 202425.9426.1325.7025.9425.941,674,900
Sep 04, 202425.6526.1525.6525.9425.943,658,900
Sep 03, 202425.3725.7125.3325.5925.592,679,400
Sep 02, 202425.6825.7625.1825.3525.352,413,600
Aug 30, 202425.4225.6725.2925.6425.645,176,500
Aug 29, 202426.3026.3025.5625.5825.583,024,100
Aug 28, 202426.4826.4826.0526.1426.142,666,500
Aug 27, 202426.6426.6826.1626.4126.413,602,900
Aug 26, 202426.8826.8826.4426.7426.741,834,800
Aug 23, 202426.3527.0026.0226.6926.695,744,200
Aug 22, 202426.7526.7525.8326.1826.185,500,700
Aug 21, 202427.1927.1926.5426.7026.703,133,800
Aug 20, 202427.0527.2826.7427.0427.043,216,900
Aug 19, 202426.4027.1826.4026.8926.895,945,400
Aug 16, 202426.8927.0126.3426.3826.384,654,800
Aug 15, 202427.3127.3226.5726.5726.574,714,700
Aug 14, 202426.9927.4526.7327.3127.315,404,800
Aug 13, 202426.5226.9526.4026.8126.817,886,500
Aug 12, 202426.5026.8226.2426.5226.526,424,000
Aug 09, 202425.9626.3025.6026.3026.303,440,000
Aug 08, 202425.6825.8525.4725.6425.643,534,200
Aug 07, 202425.7525.9325.3925.6825.684,930,000
Aug 06, 202424.6025.6024.6025.5525.556,928,900
Aug 05, 202424.1424.7923.9024.7924.794,740,600
Aug 02, 202424.2824.8824.2724.8024.805,658,200
Aug 01, 202424.1624.5424.0324.2824.283,104,000
Jul 31, 202423.7824.1823.7723.9623.963,859,600
Jul 30, 202423.9224.1923.7423.7723.771,960,300
Jul 29, 202424.2624.2623.7423.9223.922,033,500
Jul 26, 202423.8724.3123.7324.1724.173,518,600
Jul 25, 202424.0024.2723.6723.7523.753,843,200
Jul 24, 202425.0725.1824.0924.1624.166,179,000
Jul 23, 202425.4325.8925.1925.2625.267,588,800
Jul 22, 202424.2725.7624.1925.6125.619,776,300
Jul 19, 202424.6024.6924.3924.6324.634,161,400
Jul 18, 202425.0725.0824.3824.3824.383,824,500
Jul 17, 202424.9825.1024.8925.0725.072,688,100
Jul 16, 202424.7725.1024.7024.8824.883,369,900
Jul 15, 202424.7024.9124.5224.6824.683,631,700
Jul 12, 202424.6624.8724.3924.6924.698,308,300
Jul 11, 202424.4624.7524.3824.5624.567,455,500
Jul 10, 202424.3824.4924.1724.3024.304,293,100
Jul 09, 202424.0524.3223.9624.3224.323,120,300
Jul 08, 202424.1824.3624.0324.1924.196,451,800
Jul 05, 202423.6224.3423.6224.1724.174,881,800
Jul 04, 202423.4923.8823.4423.7823.784,837,200
Jul 03, 202422.7623.2722.7423.1823.184,803,800
Jul 02, 202422.5022.9822.5022.5822.583,513,200
Jul 01, 202422.4222.9622.4122.5822.583,605,600
Jun 28, 202423.0523.1822.5422.5422.542,501,200
Jun 27, 202422.7623.2622.7223.0323.033,174,700
Jun 26, 202422.8923.1422.5123.0023.002,904,700
Jun 25, 202422.6823.1322.5622.8322.835,494,000
Jun 24, 202422.3523.2222.3123.0523.054,248,500
Jun 21, 202422.2922.4521.9922.2022.207,036,500
Jun 20, 202422.7922.9122.0022.2122.216,281,300
Jun 19, 202422.3022.5222.0322.5222.522,161,200
Jun 18, 202422.1822.5122.1822.2622.262,603,000
Jun 17, 202422.4622.4622.1522.1522.151,813,700
Jun 14, 202422.4522.7122.2122.4622.462,137,200
Jun 13, 202422.5022.7522.2522.4522.454,301,300
Jun 12, 202422.8923.0922.3022.7022.706,266,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...