Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← MULT3.SA stock page

Multiplan Empreendimentos Imobiliários S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.710	38.030	36.770	37.210	37.210	4,932,400
2026-10-15	37.340	38.380	37.210	37.550	37.550	3,549,800
2026-10-14	37.460	38.340	37.040	38.050	38.050	7,640,900
2026-10-13	38.690	38.840	37.980	38.160	38.160	6,203,100
2026-10-09	38.000	39.380	38.000	38.910	38.910	10,034,200
2026-10-08	36.680	37.950	36.650	37.740	37.740	13,890,600
2026-10-07	36.920	37.250	36.450	36.650	36.650	26,662,800
2026-10-06	36.340	37.960	36.340	37.160	37.160	11,507,100
2026-10-05	36.270	37.900	36.190	36.190	36.190	17,119,200
2026-10-02	32.170	33.170	32.070	32.970	32.970	6,846,000
2026-10-01	31.380	31.970	31.210	31.910	31.910	5,571,700
2026-09-30	31.380	32.120	30.980	31.720	31.436	5,400,000
2026-09-29	30.220	30.660	30.160	30.660	30.385	5,619,600
2026-09-28	30.810	30.950	30.270	30.270	29.999	4,842,100
2026-09-25	31.050	31.390	30.650	31.100	30.821	2,083,800
2026-09-24	31.440	31.620	31.130	31.160	31.160	2,965,300
2026-09-23	31.050	32.010	30.830	31.440	31.440	6,093,900

Page 1 of 1 · 17 trading days

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.