Multiplan Empreendimentos Imobiliários S.A. (BVMF:MULT3)
Brazil · Delayed Price · Currency is BRL 26.76
+0.54 (2.06%)
Aug 22, 2025, 4:45 PM GMT-3
BVMF:MULT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.36 | 26.44 | 26.23 | 26.28 | 26.28 | 0.23% | 205,400 |
| 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 |
| Jul 4, 2025 | 27.00 | 27.37 | 26.79 | 27.17 | 27.17 | 0.82% | 1,357,600 |
| Jul 3, 2025 | 26.73 | 27.22 | 26.53 | 26.95 | 26.95 | 0.97% | 2,331,100 |
| Jul 2, 2025 | 27.17 | 27.21 | 26.51 | 26.69 | 26.69 | -1.77% | 3,351,000 |
| Jul 1, 2025 | 27.33 | 27.62 | 27.02 | 27.17 | 27.17 | -0.15% | 2,855,500 |
| Jun 30, 2025 | 26.85 | 27.36 | 26.79 | 27.21 | 27.21 | 0.63% | 5,984,500 |
| Jun 27, 2025 | 26.87 | 27.41 | 26.87 | 27.04 | 26.83 | -0.37% | 2,983,600 |
| Jun 26, 2025 | 26.75 | 27.57 | 26.68 | 27.14 | 26.93 | 2.15% | 3,622,900 |
| Jun 25, 2025 | 27.05 | 27.19 | 26.57 | 26.57 | 26.36 | -1.96% | 3,617,700 |
| Jun 24, 2025 | 26.00 | 27.41 | 26.00 | 27.10 | 26.89 | 3.83% | 4,596,900 |
| Jun 23, 2025 | 25.86 | 26.10 | 25.55 | 26.10 | 25.90 | 0.97% | 2,415,200 |
| Jun 20, 2025 | 26.15 | 26.23 | 25.85 | 25.85 | 25.65 | -1.86% | 3,780,500 |
| Jun 18, 2025 | 26.22 | 26.50 | 26.10 | 26.34 | 26.14 | 0.42% | 4,985,900 |
| Jun 17, 2025 | 26.06 | 26.33 | 25.79 | 26.23 | 26.03 | 1.08% | 4,035,800 |
| Jun 16, 2025 | 26.09 | 26.13 | 25.78 | 25.95 | 25.75 | 0.97% | 6,548,000 |
| Jun 13, 2025 | 26.16 | 26.18 | 25.66 | 25.70 | 25.50 | -1.80% | 3,477,500 |