Multiplan Empreendimentos Imobiliários S.A. (BVMF:MULT3)
Brazil · Delayed Price · Currency is BRL 28.40
-0.24 (-0.84%)
Sep 12, 2025, 5:07 PM GMT-3
BVMF:MULT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.48 | 28.55 | 28.27 | 28.40 | 28.40 | -0.84% | 1,922,700 |
| Sep 11, 2025 | 28.20 | 28.80 | 28.17 | 28.64 | 28.64 | 2.10% | 3,485,800 |
| Sep 10, 2025 | 27.75 | 28.19 | 27.64 | 28.05 | 28.05 | 1.48% | 3,478,500 |
| Sep 9, 2025 | 27.62 | 27.91 | 27.47 | 27.64 | 27.64 | -0.36% | 3,746,100 |
| Sep 8, 2025 | 28.14 | 28.28 | 27.71 | 27.74 | 27.74 | -1.42% | 3,648,500 |
| Sep 5, 2025 | 27.95 | 28.54 | 27.94 | 28.14 | 28.14 | 1.63% | 4,249,500 |
| Sep 4, 2025 | 27.34 | 27.69 | 27.07 | 27.69 | 27.69 | 1.54% | 1,988,700 |
| Sep 3, 2025 | 27.39 | 27.58 | 27.19 | 27.27 | 27.27 | -0.62% | 2,688,200 |
| Sep 2, 2025 | 27.38 | 27.76 | 27.32 | 27.44 | 27.44 | -1.15% | 3,370,700 |
| Sep 1, 2025 | 27.29 | 27.96 | 27.22 | 27.76 | 27.76 | -0.32% | 3,636,300 |
| Aug 29, 2025 | 27.90 | 28.08 | 27.81 | 27.85 | 27.85 | 0.18% | 3,088,200 |
| Aug 28, 2025 | 27.12 | 28.28 | 27.12 | 27.80 | 27.80 | 3.27% | 5,575,900 |
| Aug 27, 2025 | 26.62 | 27.06 | 26.35 | 26.92 | 26.92 | 1.70% | 3,235,100 |
| Aug 26, 2025 | 26.76 | 26.83 | 26.36 | 26.47 | 26.47 | -1.12% | 2,634,100 |
| Aug 25, 2025 | 27.00 | 27.10 | 26.50 | 26.77 | 26.77 | -0.22% | 2,557,700 |
| Aug 22, 2025 | 26.36 | 26.90 | 26.16 | 26.83 | 26.83 | 2.33% | 4,444,500 |
| Aug 21, 2025 | 26.37 | 26.39 | 26.02 | 26.22 | 26.22 | -0.49% | 3,394,300 |
| Aug 20, 2025 | 25.98 | 26.46 | 25.80 | 26.35 | 26.35 | 0.92% | 2,825,600 |
| Aug 19, 2025 | 26.51 | 26.51 | 25.92 | 26.11 | 26.11 | -2.36% | 2,150,900 |
| Aug 18, 2025 | 26.61 | 26.94 | 26.55 | 26.74 | 26.74 | 0.49% | 2,002,400 |
| Aug 15, 2025 | 26.51 | 26.65 | 26.30 | 26.61 | 26.61 | 0.38% | 2,872,900 |
| Aug 14, 2025 | 26.42 | 26.78 | 26.18 | 26.51 | 26.51 | -0.04% | 1,942,100 |
| Aug 13, 2025 | 26.73 | 26.87 | 26.37 | 26.52 | 26.52 | -0.79% | 4,297,700 |
| Aug 12, 2025 | 26.18 | 26.78 | 26.18 | 26.73 | 26.73 | 2.41% | 3,014,000 |
| Aug 11, 2025 | 25.94 | 26.25 | 25.88 | 26.10 | 26.10 | 0.62% | 2,752,100 |
| Aug 8, 2025 | 26.11 | 26.20 | 25.78 | 25.94 | 25.94 | -0.61% | 4,274,300 |
| Aug 7, 2025 | 25.80 | 26.22 | 25.69 | 26.10 | 26.10 | 1.05% | 3,177,400 |
| Aug 6, 2025 | 25.65 | 25.83 | 25.37 | 25.83 | 25.83 | 1.33% | 2,591,200 |
| Aug 5, 2025 | 25.32 | 25.55 | 24.97 | 25.49 | 25.49 | 0.79% | 2,965,700 |
| Aug 4, 2025 | 25.90 | 26.02 | 25.20 | 25.29 | 25.29 | -1.40% | 4,238,600 |
| Aug 1, 2025 | 25.80 | 25.96 | 25.38 | 25.65 | 25.65 | 1.38% | 4,504,400 |
| Jul 31, 2025 | 25.22 | 25.56 | 25.02 | 25.30 | 25.30 | -0.59% | 4,548,300 |
| Jul 30, 2025 | 24.90 | 25.81 | 24.90 | 25.45 | 25.45 | 0.83% | 3,356,000 |
| Jul 29, 2025 | 24.98 | 25.30 | 24.76 | 25.24 | 25.24 | 1.61% | 2,780,400 |
| Jul 28, 2025 | 25.11 | 25.52 | 24.73 | 24.84 | 24.84 | -1.62% | 4,293,100 |
| Jul 25, 2025 | 25.49 | 25.63 | 25.07 | 25.25 | 25.25 | -0.39% | 4,538,300 |
| Jul 24, 2025 | 25.56 | 25.60 | 25.35 | 25.35 | 25.35 | -1.55% | 2,192,500 |
| Jul 23, 2025 | 25.02 | 25.77 | 24.84 | 25.75 | 25.75 | 2.63% | 3,817,600 |
| Jul 22, 2025 | 25.40 | 25.53 | 24.95 | 25.09 | 25.09 | -1.03% | 3,196,800 |
| Jul 21, 2025 | 25.24 | 25.44 | 25.23 | 25.35 | 25.35 | 0.44% | 2,854,000 |
| Jul 18, 2025 | 25.63 | 25.92 | 25.15 | 25.24 | 25.24 | -3.18% | 3,820,500 |
| Jul 17, 2025 | 25.86 | 26.14 | 25.69 | 26.07 | 26.07 | 0.50% | 3,022,600 |
| Jul 16, 2025 | 25.97 | 26.32 | 25.77 | 25.94 | 25.94 | 0.12% | 5,685,900 |
| Jul 15, 2025 | 25.88 | 26.13 | 25.40 | 25.91 | 25.91 | 0.15% | 7,387,500 |
| Jul 14, 2025 | 25.76 | 26.05 | 25.62 | 25.87 | 25.87 | -0.12% | 2,533,000 |
| Jul 11, 2025 | 26.09 | 26.31 | 25.86 | 25.90 | 25.90 | -1.33% | 2,502,800 |
| Jul 10, 2025 | 26.35 | 26.45 | 25.93 | 26.25 | 26.25 | -1.43% | 2,287,100 |
| Jul 9, 2025 | 26.98 | 27.06 | 26.63 | 26.63 | 26.63 | -1.30% | 3,155,300 |
| Jul 8, 2025 | 26.80 | 27.16 | 26.80 | 26.98 | 26.98 | 0.26% | 2,302,200 |
| Jul 7, 2025 | 27.30 | 27.52 | 26.86 | 26.91 | 26.91 | -0.96% | 1,802,900 |