Multiplan Empreendimentos Imobiliarios SA MULT3
BMFBOVESPA · Brazil · Finance
BRL 31.79+0.30 (+0.97%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 31.68 | -0.13% | BRL 31.38 | BRL 31.87 | BRL 31.19 | 3.21M |
| 2026-09-30 | BRL 31.72 | +3.46% | BRL 31.38 | BRL 32.12 | BRL 30.98 | 5.40M |
| 2026-09-29 | BRL 30.66 | +1.29% | BRL 30.22 | BRL 30.66 | BRL 30.16 | 5.62M |
| 2026-09-28 | BRL 30.27 | -2.67% | BRL 30.81 | BRL 30.95 | BRL 30.27 | 4.84M |
| 2026-09-25 | BRL 31.10 | -0.19% | BRL 31.05 | BRL 31.39 | BRL 30.65 | 2.08M |
| 2026-09-24 | BRL 31.16 | -0.89% | BRL 31.44 | BRL 31.62 | BRL 31.13 | 2.97M |
| 2026-09-23 | BRL 31.44 | 0.00% | BRL 31.05 | BRL 32.01 | BRL 30.83 | 6.09M |
| 2026-09-22 | BRL 31.44 | -0.25% | BRL 31.34 | BRL 31.63 | BRL 31.30 | 5.32M |
| 2026-09-21 | BRL 31.52 | +2.84% | BRL 30.92 | BRL 31.83 | BRL 30.75 | 6.27M |
| 2026-09-18 | BRL 30.65 | +3.48% | BRL 29.47 | BRL 30.65 | BRL 29.39 | 8.34M |
| 2026-09-17 | BRL 29.62 | -1.46% | BRL 30.21 | BRL 30.38 | BRL 29.16 | 3.49M |
| 2026-09-16 | BRL 30.06 | -0.43% | BRL 30.20 | BRL 30.48 | BRL 29.96 | 3.44M |
| 2026-09-15 | BRL 30.19 | +1.21% | BRL 30.02 | BRL 30.34 | BRL 29.79 | 4.82M |
| 2026-09-14 | BRL 29.83 | -0.80% | BRL 29.18 | BRL 30.06 | BRL 29.11 | 3.68M |
| 2026-09-11 | BRL 30.07 | -1.05% | BRL 30.51 | BRL 30.60 | BRL 29.96 | 2.44M |
| 2026-09-10 | BRL 30.39 | +1.74% | BRL 29.59 | BRL 30.62 | BRL 29.46 | 4.07M |
| 2026-09-09 | BRL 29.87 | -1.55% | BRL 29.89 | BRL 30.19 | BRL 29.61 | 2.87M |
| 2026-09-08 | BRL 30.34 | +0.53% | BRL 30.75 | BRL 30.92 | BRL 30.03 | 7.42M |
| 2026-09-04 | BRL 30.18 | -0.56% | BRL 30.36 | BRL 30.49 | BRL 29.89 | 3.76M |
| 2026-09-03 | BRL 30.35 | +3.13% | BRL 30.23 | BRL 30.91 | BRL 30.02 | 8.05M |
| 2026-09-02 | BRL 29.43 | +3.81% | BRL 28.50 | BRL 29.71 | BRL 28.46 | 7.17M |
| 2026-09-01 | BRL 28.35 | +1.54% | BRL 28.09 | BRL 28.73 | BRL 27.87 | 5.58M |
| 2026-08-31 | BRL 27.92 | +1.97% | BRL 27.68 | BRL 28.01 | BRL 27.38 | 4.21M |
| 2026-08-28 | BRL 27.38 | -0.15% | BRL 27.63 | BRL 27.73 | BRL 27.11 | 3.39M |
| 2026-08-27 | BRL 27.42 | 0.00% | BRL 27.40 | BRL 27.68 | BRL 27.21 | 5.81M |
| 2026-08-26 | BRL 27.42 | -0.36% | BRL 27.53 | BRL 27.82 | BRL 27.30 | 3.27M |
| 2026-08-25 | BRL 27.52 | +2.15% | BRL 27.00 | BRL 27.62 | BRL 26.95 | 2.47M |
| 2026-08-24 | BRL 26.94 | +0.30% | BRL 26.60 | BRL 27.13 | BRL 26.29 | 3.40M |
| 2026-08-21 | BRL 26.86 | +1.94% | BRL 26.63 | BRL 27.01 | BRL 26.37 | 4.74M |
| 2026-08-20 | BRL 26.35 | -0.53% | BRL 26.25 | BRL 26.77 | BRL 26.13 | 3.47M |
| 2026-08-19 | BRL 26.49 | +0.42% | BRL 26.82 | BRL 26.98 | BRL 26.15 | 4.67M |
| 2026-08-18 | BRL 26.38 | -1.31% | BRL 26.67 | BRL 26.77 | BRL 26.33 | 2.81M |
| 2026-08-17 | BRL 26.73 | 0.00% | BRL 26.61 | BRL 26.88 | BRL 26.54 | 2.51M |
| 2026-08-14 | BRL 26.73 | -2.34% | BRL 27.25 | BRL 27.25 | BRL 26.38 | 5.13M |
| 2026-08-13 | BRL 27.37 | +0.40% | BRL 27.33 | BRL 27.68 | BRL 27.09 | 3.72M |
| 2026-08-12 | BRL 27.26 | +0.48% | BRL 27.23 | BRL 27.43 | BRL 26.76 | 4.84M |
| 2026-08-11 | BRL 27.13 | -3.21% | BRL 27.82 | BRL 27.99 | BRL 27.00 | 2.58M |
| 2026-08-10 | BRL 28.03 | +0.86% | BRL 27.78 | BRL 28.03 | BRL 27.61 | 3.17M |
| 2026-08-07 | BRL 27.79 | -0.32% | BRL 27.91 | BRL 28.01 | BRL 27.57 | 2.72M |
| 2026-08-06 | BRL 27.88 | -2.86% | BRL 28.48 | BRL 28.55 | BRL 27.88 | 3.80M |
| 2026-08-05 | BRL 28.70 | -1.27% | BRL 29.19 | BRL 29.33 | BRL 28.58 | 4.87M |
| 2026-08-04 | BRL 29.07 | +1.22% | BRL 29.11 | BRL 29.31 | BRL 28.69 | 3.02M |
| 2026-08-03 | BRL 28.72 | +2.10% | BRL 28.37 | BRL 28.72 | BRL 28.06 | 5.46M |
| 2026-07-31 | BRL 28.13 | -0.35% | BRL 28.95 | BRL 29.12 | BRL 27.88 | 4.20M |
| 2026-07-30 | BRL 28.23 | +2.51% | BRL 27.61 | BRL 28.36 | BRL 27.61 | 6.65M |
| 2026-07-29 | BRL 27.54 | -4.34% | BRL 28.76 | BRL 28.80 | BRL 27.54 | 5.46M |
| 2026-07-28 | BRL 28.79 | +0.81% | BRL 29.14 | BRL 29.40 | BRL 28.71 | 3.14M |
| 2026-07-27 | BRL 28.56 | +1.85% | BRL 28.40 | BRL 28.64 | BRL 28.08 | 3.86M |
| 2026-07-24 | BRL 28.04 | -1.37% | BRL 28.12 | BRL 28.44 | BRL 28.00 | 4.03M |
| 2026-07-23 | BRL 28.43 | -1.86% | BRL 28.79 | BRL 28.88 | BRL 28.32 | 1.91M |
| 2026-07-22 | BRL 28.97 | +2.19% | BRL 28.39 | BRL 29.05 | BRL 28.30 | 2.82M |
| 2026-07-21 | BRL 28.35 | +0.11% | BRL 28.47 | BRL 28.47 | BRL 27.85 | 2.03M |
| 2026-07-20 | BRL 28.32 | -0.74% | BRL 28.53 | BRL 28.70 | BRL 28.31 | 2.05M |
| 2026-07-17 | BRL 28.53 | -2.36% | BRL 29.16 | BRL 29.22 | BRL 28.53 | 2.24M |
| 2026-07-16 | BRL 29.22 | -1.75% | BRL 29.60 | BRL 29.70 | BRL 29.09 | 1.56M |
| 2026-07-15 | BRL 29.74 | +0.41% | BRL 29.62 | BRL 29.89 | BRL 29.29 | 6.05M |
| 2026-07-14 | BRL 29.62 | -0.44% | BRL 29.79 | BRL 29.95 | BRL 29.40 | 2.98M |
| 2026-07-13 | BRL 29.75 | -1.78% | BRL 30.10 | BRL 30.25 | BRL 29.62 | 2.54M |
| 2026-07-10 | BRL 30.29 | +4.52% | BRL 29.81 | BRL 30.50 | BRL 29.74 | 3.81M |
| 2026-07-09 | BRL 28.98 | +1.65% | BRL 28.52 | BRL 29.16 | BRL 28.52 | 3.43M |
| 2026-07-08 | BRL 28.51 | -0.38% | BRL 28.54 | BRL 28.59 | BRL 27.85 | 2.83M |
| 2026-07-07 | BRL 28.62 | -0.87% | BRL 28.88 | BRL 28.98 | BRL 28.38 | 1.91M |
| 2026-07-06 | BRL 28.87 | -1.64% | BRL 29.04 | BRL 29.32 | BRL 28.74 | 2.16M |
| 2026-07-03 | BRL 29.35 | +0.55% | BRL 29.42 | BRL 29.60 | BRL 29.14 | 1.14M |
| 2026-07-02 | BRL 29.19 | +1.07% | BRL 28.98 | BRL 29.40 | BRL 28.87 | 1.48M |
| 2026-07-01 | BRL 28.88 | -1.33% | BRL 28.70 | BRL 29.04 | BRL 28.46 | 2.26M |
| 2026-06-30 | BRL 29.27 | -1.08% | BRL 29.23 | BRL 29.27 | BRL 28.79 | 3.57M |
| 2026-06-29 | BRL 29.59 | -1.07% | BRL 29.72 | BRL 29.92 | BRL 29.56 | 1.49M |
| 2026-06-26 | BRL 29.91 | +1.42% | BRL 29.63 | BRL 30.12 | BRL 29.39 | 2.58M |
| 2026-06-25 | BRL 29.49 | +2.22% | BRL 29.03 | BRL 29.60 | BRL 28.90 | 2.09M |
| 2026-06-24 | BRL 28.85 | +0.35% | BRL 28.45 | BRL 28.95 | BRL 28.45 | 2.22M |
| 2026-06-23 | BRL 28.75 | +0.38% | BRL 28.38 | BRL 28.84 | BRL 28.14 | 2.03M |
| 2026-06-22 | BRL 28.64 | +2.21% | BRL 28.13 | BRL 28.65 | BRL 28.03 | 2.62M |
| 2026-06-19 | BRL 28.02 | -0.64% | BRL 28.17 | BRL 28.41 | BRL 28.02 | 2.89M |
| 2026-06-18 | BRL 28.20 | +0.97% | BRL 27.93 | BRL 28.40 | BRL 27.93 | 6.35M |
| 2026-06-17 | BRL 27.93 | -0.53% | BRL 28.49 | BRL 28.70 | BRL 27.92 | 3.38M |
| 2026-06-16 | BRL 28.08 | -0.60% | BRL 28.22 | BRL 28.22 | BRL 27.72 | 3.07M |
| 2026-06-15 | BRL 28.25 | -0.67% | BRL 29.00 | BRL 29.41 | BRL 28.08 | 3.00M |
| 2026-06-12 | BRL 28.44 | -0.21% | BRL 28.50 | BRL 28.75 | BRL 28.25 | 3.65M |
| 2026-06-11 | BRL 28.50 | +1.60% | BRL 28.16 | BRL 28.64 | BRL 27.51 | 10.02M |
| 2026-06-10 | BRL 28.05 | -1.65% | BRL 28.49 | BRL 28.49 | BRL 27.98 | 5.25M |
| 2026-06-09 | BRL 28.52 | +1.21% | BRL 28.41 | BRL 28.82 | BRL 28.35 | 2.88M |
| 2026-06-08 | BRL 28.18 | -0.60% | BRL 28.43 | BRL 28.43 | BRL 27.97 | 2.23M |
| 2026-06-05 | BRL 28.35 | -1.05% | BRL 28.57 | BRL 28.73 | BRL 28.24 | 2.98M |
| 2026-06-03 | BRL 28.65 | -2.62% | BRL 28.83 | BRL 28.88 | BRL 28.32 | 3.73M |
| 2026-06-02 | BRL 29.42 | +0.41% | BRL 29.36 | BRL 29.76 | BRL 29.32 | 1.47M |
| 2026-06-01 | BRL 29.30 | -1.64% | BRL 29.79 | BRL 29.80 | BRL 29.07 | 4.81M |
| 2026-05-29 | BRL 29.79 | -0.43% | BRL 29.85 | BRL 30.04 | BRL 29.26 | 2.67M |
| 2026-05-28 | BRL 29.92 | +0.47% | BRL 29.86 | BRL 30.30 | BRL 29.53 | 2.35M |
| 2026-05-27 | BRL 29.78 | -0.73% | BRL 30.46 | BRL 30.48 | BRL 29.75 | 1.87M |