Multiplan Empreendimentos Imobiliários S.A. (BVMF:MULT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.88
+0.10 (0.36%)
Oct 30, 2025, 4:45 PM GMT-3

BVMF:MULT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202527.7228.0027.4527.9127.910.47%1,333,700
Oct 29, 202527.8128.0127.7127.7827.780.51%2,230,600
Oct 28, 202527.8627.9327.6027.6427.64-0.97%2,156,100
Oct 27, 202528.0728.2827.6927.9127.910.79%2,687,800
Oct 24, 202527.7128.0627.6027.6927.690.22%2,577,000
Oct 23, 202527.8528.0027.3527.6327.630.33%2,657,100
Oct 22, 202527.4627.6327.1527.5427.540.25%2,094,000
Oct 21, 202527.5427.6827.4027.4727.47-0.07%1,991,700
Oct 20, 202527.3027.6827.1527.4927.490.84%2,560,000
Oct 17, 202526.9227.2626.8227.2627.260.59%2,091,600
Oct 16, 202527.0227.4026.9227.1027.10-0.84%3,039,600
Oct 15, 202526.5227.3326.4227.3327.331.07%4,953,700
Oct 14, 202527.0827.1226.8927.0427.04-0.41%1,659,500
Oct 13, 202527.1927.5326.9427.1527.150.18%3,711,500
Oct 10, 202527.4627.5526.6727.1027.10-0.99%5,812,800
Oct 9, 202527.5227.7627.2327.3727.37-0.58%4,330,100
Oct 8, 202527.5927.6527.2627.5327.53-0.04%2,788,800
Oct 7, 202527.7327.7327.1827.5427.54-1.36%4,034,200
Oct 6, 202528.4428.5527.7527.9227.92-1.83%3,116,200
Oct 3, 202528.2228.4928.0428.4428.440.49%5,547,400
Oct 2, 202528.8828.9328.2328.3028.30-1.91%3,791,500
Oct 1, 202529.1329.3228.8528.8528.85-0.79%3,408,500
Sep 30, 202529.0929.3528.9429.0829.080.45%5,251,000
Sep 29, 202529.3129.3628.8928.9528.950.17%1,690,000
Sep 26, 202528.8729.1128.8028.9028.650.70%2,866,100
Sep 25, 202528.7028.8028.4528.7028.46-0.31%4,120,700
Sep 24, 202529.3429.4728.6128.7928.55-1.34%6,369,800
Sep 23, 202528.7629.3228.5829.1828.931.46%6,616,800
Sep 22, 202528.6428.7728.2228.7628.52-0.55%2,483,000
Sep 19, 202528.9629.1328.8128.9228.67-0.24%2,478,100
Sep 18, 202529.0529.2128.9728.9928.74-0.28%1,499,900
Sep 17, 202528.6529.3828.5229.0728.821.22%3,167,900
Sep 16, 202528.6528.9728.5228.7228.481.02%2,509,000
Sep 15, 202528.6628.8028.2428.4328.190.11%2,130,000
Sep 12, 202528.4828.5528.2728.4028.16-0.84%1,921,800
Sep 11, 202528.2028.8028.1728.6428.402.10%3,485,800
Sep 10, 202527.7528.1927.6428.0527.811.48%3,478,500
Sep 9, 202527.6227.9127.4727.6427.41-0.36%3,746,100
Sep 8, 202528.1428.2827.7127.7427.50-1.42%3,648,500
Sep 5, 202527.9528.5427.9428.1427.901.63%4,249,500
Sep 4, 202527.3427.6927.0727.6927.451.54%1,988,700
Sep 3, 202527.3927.5827.1927.2727.04-0.62%2,688,200
Sep 2, 202527.3827.7627.3227.4427.21-1.15%3,370,700
Sep 1, 202527.2927.9627.2227.7627.52-0.32%3,636,300
Aug 29, 202527.9028.0827.8127.8527.610.18%3,088,200
Aug 28, 202527.1228.2827.1227.8027.563.27%5,575,900
Aug 27, 202526.6227.0626.3526.9226.691.70%3,235,100
Aug 26, 202526.7626.8326.3626.4726.24-1.12%2,634,100
Aug 25, 202527.0027.1026.5026.7726.54-0.22%2,557,700
Aug 22, 202526.3626.9026.1626.8326.602.33%4,444,500