Skip to main content
logo
Multiplan Empreendimentos Imobiliários S.A. (BVMF:MULT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.84
+0.54 (2.13%)
Aug 1, 2025, 11:46 AM GMT-3

BVMF:MULT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202525.2225.5625.0225.3025.30-0.59%4,546,300
Jul 30, 202524.9025.8124.9025.4525.450.83%3,356,000
Jul 29, 202524.9825.3024.7625.2425.241.61%2,780,400
Jul 28, 202525.1125.5224.7324.8424.84-1.62%4,293,100
Jul 25, 202525.4925.6325.0725.2525.25-0.39%4,538,300
Jul 24, 202525.5625.6025.3525.3525.35-1.55%2,192,500
Jul 23, 202525.0225.7724.8425.7525.752.63%3,817,600
Jul 22, 202525.4025.5324.9525.0925.09-1.03%3,196,800
Jul 21, 202525.2425.4425.2325.3525.350.44%2,854,000
Jul 18, 202525.6325.9225.1525.2425.24-3.18%3,820,500
Jul 17, 202525.8626.1425.6926.0726.070.50%3,022,600
Jul 16, 202525.9726.3225.7725.9425.940.12%5,685,900
Jul 15, 202525.8826.1325.4025.9125.910.15%7,387,500
Jul 14, 202525.7626.0525.6225.8725.87-0.12%2,533,000
Jul 11, 202526.0926.3125.8625.9025.90-1.33%2,502,800
Jul 10, 202526.3526.4525.9326.2526.25-1.43%2,287,100
Jul 9, 202526.9827.0626.6326.6326.63-1.30%3,155,300
Jul 8, 202526.8027.1626.8026.9826.980.26%2,302,200
Jul 7, 202527.3027.5226.8626.9126.91-0.96%1,802,900
Jul 4, 202527.0027.3726.7927.1727.170.82%1,357,600
Jul 3, 202526.7327.2226.5326.9526.950.97%2,331,100
Jul 2, 202527.1727.2126.5126.6926.69-1.77%3,351,000
Jul 1, 202527.3327.6227.0227.1727.17-0.15%2,855,500
Jun 30, 202526.8527.3626.7927.2127.211.42%5,984,500
Jun 27, 202526.6627.2026.6626.8326.83-0.37%3,006,815
Jun 26, 202526.5427.3626.4726.9326.932.16%3,651,090
Jun 25, 202526.8426.9826.3626.3626.36-1.97%3,645,849
Jun 24, 202525.8027.2025.8026.8926.893.82%4,632,668
Jun 23, 202525.6625.9025.3525.9025.900.97%2,433,992
Jun 20, 202525.9526.0325.6525.6525.65-1.87%3,809,916
Jun 18, 202526.0226.3025.9026.1426.140.42%5,024,695
Jun 17, 202525.8626.1325.5926.0326.031.09%4,067,202
Jun 16, 202525.8925.9325.5825.7525.750.98%6,598,950
Jun 13, 202525.9625.9825.4625.5025.50-1.81%3,504,558
Jun 12, 202525.6926.0325.4525.9725.970.93%2,500,405
Jun 11, 202525.7725.8725.4025.7325.73-0.58%2,500,204
Jun 10, 202526.0226.1525.7925.8825.881.13%4,171,709
Jun 9, 202525.9226.1025.5325.5925.59-1.80%2,643,107
Jun 6, 202525.9326.1825.7626.0626.060.04%2,523,685
Jun 5, 202526.6226.6225.8626.0526.05-1.06%4,756,424
Jun 4, 202526.6826.6826.2026.3326.33-0.98%3,132,788
Jun 3, 202526.4226.6726.2026.5926.590.57%5,016,230
Jun 2, 202526.8227.0526.3126.4426.44-0.86%4,491,377
May 30, 202527.1827.1826.5626.6726.67-1.08%2,836,399
May 29, 202526.5427.0426.5426.9626.961.01%2,955,519
May 28, 202526.6426.8626.3526.6926.690.23%3,502,643
May 27, 202526.1026.8125.8926.6326.632.90%4,395,134
May 26, 202525.5726.0225.5725.8825.880.70%2,405,472
May 23, 202525.5125.7225.0525.7025.700.19%2,315,578
May 22, 202526.0126.0125.4925.6525.65-0.35%2,992,303