Multiplan Empreendimentos Imobiliarios SA MULT3
BMFBOVESPA · Brezilya · Finans
BRL 31,65+0,16 (+%0,52)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |