Multiplan Empreendimentos Imobiliários S.A. (BVMF:MULT3)
Brazil · Delayed Price · Currency is BRL 27.41
-0.13 (-0.47%)
Oct 8, 2025, 4:45 PM GMT-3
BVMF:MULT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.73 | 27.73 | 27.18 | 27.40 | 27.40 | -1.86% | 3,089,900 |
| Oct 6, 2025 | 28.44 | 28.55 | 27.75 | 27.92 | 27.92 | -1.83% | 3,113,600 |
| Oct 3, 2025 | 28.22 | 28.49 | 28.04 | 28.44 | 28.44 | 0.49% | 5,547,400 |
| Oct 2, 2025 | 28.88 | 28.93 | 28.23 | 28.30 | 28.30 | -1.91% | 3,791,500 |
| Oct 1, 2025 | 29.13 | 29.32 | 28.85 | 28.85 | 28.85 | -0.79% | 3,408,500 |
| Sep 30, 2025 | 29.09 | 29.35 | 28.94 | 29.08 | 29.08 | 0.45% | 5,251,000 |
| Sep 29, 2025 | 29.31 | 29.36 | 28.89 | 28.95 | 28.95 | 0.17% | 1,690,000 |
| Sep 26, 2025 | 28.87 | 29.11 | 28.80 | 28.90 | 28.65 | 0.70% | 2,866,100 |
| Sep 25, 2025 | 28.70 | 28.80 | 28.45 | 28.70 | 28.46 | -0.31% | 4,120,700 |
| Sep 24, 2025 | 29.34 | 29.47 | 28.61 | 28.79 | 28.55 | -1.34% | 6,369,800 |
| Sep 23, 2025 | 28.76 | 29.32 | 28.58 | 29.18 | 28.93 | 1.46% | 6,616,800 |
| Sep 22, 2025 | 28.64 | 28.77 | 28.22 | 28.76 | 28.52 | -0.55% | 2,483,000 |
| Sep 19, 2025 | 28.96 | 29.13 | 28.81 | 28.92 | 28.67 | -0.24% | 2,478,100 |
| Sep 18, 2025 | 29.05 | 29.21 | 28.97 | 28.99 | 28.74 | -0.28% | 1,499,900 |
| Sep 17, 2025 | 28.65 | 29.38 | 28.52 | 29.07 | 28.82 | 1.22% | 3,167,900 |
| Sep 16, 2025 | 28.65 | 28.97 | 28.52 | 28.72 | 28.48 | 1.02% | 2,509,000 |
| Sep 15, 2025 | 28.66 | 28.80 | 28.24 | 28.43 | 28.19 | 0.11% | 2,130,000 |
| Sep 12, 2025 | 28.48 | 28.55 | 28.27 | 28.40 | 28.16 | -0.84% | 1,921,800 |
| Sep 11, 2025 | 28.20 | 28.80 | 28.17 | 28.64 | 28.40 | 2.10% | 3,485,800 |
| Sep 10, 2025 | 27.75 | 28.19 | 27.64 | 28.05 | 27.81 | 1.48% | 3,478,500 |
| Sep 9, 2025 | 27.62 | 27.91 | 27.47 | 27.64 | 27.41 | -0.36% | 3,746,100 |
| Sep 8, 2025 | 28.14 | 28.28 | 27.71 | 27.74 | 27.50 | -1.42% | 3,648,500 |
| Sep 5, 2025 | 27.95 | 28.54 | 27.94 | 28.14 | 27.90 | 1.63% | 4,249,500 |
| Sep 4, 2025 | 27.34 | 27.69 | 27.07 | 27.69 | 27.45 | 1.54% | 1,988,700 |
| Sep 3, 2025 | 27.39 | 27.58 | 27.19 | 27.27 | 27.04 | -0.62% | 2,688,200 |
| Sep 2, 2025 | 27.38 | 27.76 | 27.32 | 27.44 | 27.21 | -1.15% | 3,370,700 |
| Sep 1, 2025 | 27.29 | 27.96 | 27.22 | 27.76 | 27.52 | -0.32% | 3,636,300 |
| Aug 29, 2025 | 27.90 | 28.08 | 27.81 | 27.85 | 27.61 | 0.18% | 3,088,200 |
| Aug 28, 2025 | 27.12 | 28.28 | 27.12 | 27.80 | 27.56 | 3.27% | 5,575,900 |
| Aug 27, 2025 | 26.62 | 27.06 | 26.35 | 26.92 | 26.69 | 1.70% | 3,235,100 |
| Aug 26, 2025 | 26.76 | 26.83 | 26.36 | 26.47 | 26.24 | -1.12% | 2,634,100 |
| Aug 25, 2025 | 27.00 | 27.10 | 26.50 | 26.77 | 26.54 | -0.22% | 2,557,700 |
| Aug 22, 2025 | 26.36 | 26.90 | 26.16 | 26.83 | 26.60 | 2.33% | 4,444,500 |
| Aug 21, 2025 | 26.37 | 26.39 | 26.02 | 26.22 | 25.99 | -0.49% | 3,394,300 |
| Aug 20, 2025 | 25.98 | 26.46 | 25.80 | 26.35 | 26.12 | 0.92% | 2,825,600 |
| Aug 19, 2025 | 26.51 | 26.51 | 25.92 | 26.11 | 25.88 | -2.36% | 2,150,900 |
| Aug 18, 2025 | 26.61 | 26.94 | 26.55 | 26.74 | 26.51 | 0.49% | 2,002,400 |
| Aug 15, 2025 | 26.51 | 26.65 | 26.30 | 26.61 | 26.38 | 0.38% | 2,872,900 |
| Aug 14, 2025 | 26.42 | 26.78 | 26.18 | 26.51 | 26.28 | -0.04% | 1,942,100 |
| Aug 13, 2025 | 26.73 | 26.87 | 26.37 | 26.52 | 26.29 | -0.79% | 4,297,700 |
| Aug 12, 2025 | 26.18 | 26.78 | 26.18 | 26.73 | 26.50 | 2.41% | 3,014,000 |
| Aug 11, 2025 | 25.94 | 26.25 | 25.88 | 26.10 | 25.87 | 0.62% | 2,752,100 |
| Aug 8, 2025 | 26.11 | 26.20 | 25.78 | 25.94 | 25.72 | -0.61% | 4,274,300 |
| Aug 7, 2025 | 25.80 | 26.22 | 25.69 | 26.10 | 25.87 | 1.05% | 3,177,400 |
| Aug 6, 2025 | 25.65 | 25.83 | 25.37 | 25.83 | 25.61 | 1.33% | 2,591,200 |
| Aug 5, 2025 | 25.32 | 25.55 | 24.97 | 25.49 | 25.27 | 0.79% | 2,965,700 |
| Aug 4, 2025 | 25.90 | 26.02 | 25.20 | 25.29 | 25.07 | -1.40% | 4,238,600 |
| Aug 1, 2025 | 25.80 | 25.96 | 25.38 | 25.65 | 25.43 | 1.38% | 4,504,400 |
| Jul 31, 2025 | 25.22 | 25.56 | 25.02 | 25.30 | 25.08 | -0.59% | 4,548,300 |
| Jul 30, 2025 | 24.90 | 25.81 | 24.90 | 25.45 | 25.23 | 0.83% | 3,356,000 |