Multiplan Empreendimentos Imobiliários S.A. (BVMF:MULT3)
 27.88
 +0.10 (0.36%)
  Oct 30, 2025, 4:45 PM GMT-3
BVMF:MULT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.72 | 28.00 | 27.45 | 27.91 | 27.91 | 0.47% | 1,333,700 | 
| Oct 29, 2025 | 27.81 | 28.01 | 27.71 | 27.78 | 27.78 | 0.51% | 2,230,600 | 
| Oct 28, 2025 | 27.86 | 27.93 | 27.60 | 27.64 | 27.64 | -0.97% | 2,156,100 | 
| Oct 27, 2025 | 28.07 | 28.28 | 27.69 | 27.91 | 27.91 | 0.79% | 2,687,800 | 
| Oct 24, 2025 | 27.71 | 28.06 | 27.60 | 27.69 | 27.69 | 0.22% | 2,577,000 | 
| Oct 23, 2025 | 27.85 | 28.00 | 27.35 | 27.63 | 27.63 | 0.33% | 2,657,100 | 
| Oct 22, 2025 | 27.46 | 27.63 | 27.15 | 27.54 | 27.54 | 0.25% | 2,094,000 | 
| Oct 21, 2025 | 27.54 | 27.68 | 27.40 | 27.47 | 27.47 | -0.07% | 1,991,700 | 
| Oct 20, 2025 | 27.30 | 27.68 | 27.15 | 27.49 | 27.49 | 0.84% | 2,560,000 | 
| Oct 17, 2025 | 26.92 | 27.26 | 26.82 | 27.26 | 27.26 | 0.59% | 2,091,600 | 
| Oct 16, 2025 | 27.02 | 27.40 | 26.92 | 27.10 | 27.10 | -0.84% | 3,039,600 | 
| Oct 15, 2025 | 26.52 | 27.33 | 26.42 | 27.33 | 27.33 | 1.07% | 4,953,700 | 
| Oct 14, 2025 | 27.08 | 27.12 | 26.89 | 27.04 | 27.04 | -0.41% | 1,659,500 | 
| Oct 13, 2025 | 27.19 | 27.53 | 26.94 | 27.15 | 27.15 | 0.18% | 3,711,500 | 
| Oct 10, 2025 | 27.46 | 27.55 | 26.67 | 27.10 | 27.10 | -0.99% | 5,812,800 | 
| Oct 9, 2025 | 27.52 | 27.76 | 27.23 | 27.37 | 27.37 | -0.58% | 4,330,100 | 
| Oct 8, 2025 | 27.59 | 27.65 | 27.26 | 27.53 | 27.53 | -0.04% | 2,788,800 | 
| Oct 7, 2025 | 27.73 | 27.73 | 27.18 | 27.54 | 27.54 | -1.36% | 4,034,200 | 
| Oct 6, 2025 | 28.44 | 28.55 | 27.75 | 27.92 | 27.92 | -1.83% | 3,116,200 | 
| 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 |