U.S. markets closed

Multiplan Empreendimentos Imobiliários S.A. (MULT3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
24.41-0.19 (-0.77%)
Al cierre: 05:07PM BRT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202424.4524.6324.1524.4124.415,634,500
03 may 202423.6624.7823.6624.6024.6014,559,200
02 may 202423.2023.6223.0823.4323.439,517,800
30 abr 202422.7522.9022.5422.8922.8969,483,300
29 abr 202424.0124.1723.7423.8923.894,764,900
26 abr 202423.8224.5423.6824.0024.009,238,500
25 abr 202423.7123.8122.7223.0723.077,842,800
24 abr 202423.8424.0123.6123.8323.834,686,400
23 abr 202423.7624.0623.5823.9223.924,556,800
22 abr 202424.0424.2123.9024.0424.042,913,400
19 abr 202424.0524.4023.9524.0824.085,954,300
18 abr 202424.0024.1323.6623.8923.894,555,800
17 abr 202424.2524.3123.8923.9223.926,050,500
16 abr 202423.9624.4023.7124.0624.067,111,100
15 abr 202424.6024.6923.9124.2024.2010,080,600
12 abr 202425.3525.4724.6424.6424.644,517,500
11 abr 202424.9025.6424.8025.3125.319,480,900
10 abr 202425.5625.7524.9624.9824.983,886,300
09 abr 202425.3025.7525.2125.7525.753,894,800
08 abr 202424.8925.2924.8425.2725.272,857,500
05 abr 202424.9725.0124.7424.8924.894,307,400
05 abr 20240.15483 Dividendo
04 abr 202425.0625.4724.8624.9824.833,586,700
03 abr 202425.2725.2724.6825.0424.884,690,800
02 abr 202425.1025.3124.9625.2525.092,848,300
01 abr 202425.7425.7425.1325.3325.173,579,700
28 mar 202425.7725.9525.5725.5925.432,306,300
27 mar 202426.0026.2225.5925.8225.663,582,000
26 mar 202425.9526.4125.8426.2026.042,936,200
25 mar 202425.9726.1325.8725.9425.782,061,000
22 mar 202426.4026.6025.8726.1025.945,603,700
21 mar 202427.0027.0526.4826.6026.443,275,300
20 mar 202426.1826.9226.1426.7826.615,113,600
19 mar 202426.2226.2825.9726.1826.022,635,300
18 mar 202426.0326.2925.8726.1125.954,379,200
15 mar 202426.4826.4825.9325.9325.775,718,200
14 mar 202426.3326.4126.1126.4026.241,596,700
13 mar 202426.1626.4226.0926.3026.144,027,800
12 mar 202426.1926.2625.9226.2626.102,158,300
11 mar 202426.0426.2825.9526.0425.882,152,000
08 mar 202425.6826.3025.6726.1125.956,156,100
07 mar 202426.0726.1125.6626.0025.842,186,800
06 mar 202426.0226.2625.9226.0825.924,117,400
05 mar 202425.9926.3025.8626.0325.873,171,300
04 mar 202426.2026.2025.6725.9925.833,298,900
01 mar 202426.4226.4625.8526.0925.933,284,000
29 feb 202425.9926.4325.8326.4126.253,938,100
28 feb 202426.2526.4025.5026.0725.916,329,900
27 feb 202426.0026.3325.8926.3326.174,229,700
26 feb 202425.7126.1025.6625.8925.733,426,800
23 feb 202425.5725.9025.3925.8225.668,201,000
22 feb 202425.7825.8725.4425.5725.417,142,400
21 feb 202425.9126.1825.5125.6725.516,385,400
20 feb 202425.7626.3025.6926.0025.845,151,300
19 feb 202425.9025.9625.6225.8225.663,177,800
16 feb 202425.8325.9025.3525.9025.746,779,100
15 feb 202426.0026.1025.5325.6925.534,591,100
14 feb 202426.4326.4325.7625.9525.794,021,000
09 feb 202427.3127.3126.0926.4326.277,128,400
08 feb 202427.9528.0527.0627.2527.084,244,300
07 feb 202427.7028.1227.5627.8727.702,462,200
06 feb 202427.3327.8827.3327.7027.531,935,500
05 feb 202427.2627.5826.9927.4027.233,002,500
02 feb 202427.8928.1126.9527.2627.095,867,600
01 feb 202427.7828.0827.5027.8927.723,733,700
31 ene 202427.8828.4627.8027.8627.693,495,600
30 ene 202428.1528.3527.7627.8827.712,650,600
29 ene 202428.2028.3727.9428.1527.982,673,100
26 ene 202427.7528.3627.7128.1928.023,699,800
25 ene 202427.7627.8927.5927.7527.583,013,800
24 ene 202427.9928.4027.1927.3627.192,628,800
23 ene 202427.2427.8227.2327.7227.552,418,700
22 ene 202427.7527.7526.9727.2027.033,582,000
19 ene 202427.5227.7426.9427.6327.463,777,600
18 ene 202427.8427.9927.5427.5727.402,210,900
17 ene 202427.7428.0727.6527.8627.692,796,600
16 ene 202428.5028.5727.8427.9827.813,959,700
15 ene 202428.8928.9528.5428.6528.471,434,300
12 ene 202428.7929.2828.4229.0428.863,357,300
11 ene 202428.3928.8928.1828.8028.623,457,700
10 ene 202428.4828.7628.2228.3928.212,100,200
09 ene 202427.9928.6627.9728.4828.302,244,800
08 ene 202427.9328.1827.7028.1828.012,407,000
05 ene 202427.6928.1227.5727.9327.761,516,100
04 ene 202428.0028.0427.4227.8027.632,137,000
03 ene 202427.8628.2527.7128.0527.882,072,400
02 ene 202427.9428.2027.6527.8727.703,083,100
28 dic 202328.2728.5328.2728.4228.241,722,500
28 dic 20230.188988 Dividendo
27 dic 202328.5028.5928.0928.4328.072,061,000
26 dic 202328.6128.8728.3228.4828.121,988,700
22 dic 202328.8529.1228.5528.5828.213,670,000
21 dic 202328.8829.1628.7728.8528.481,927,200
20 dic 202328.8429.1528.6228.7028.332,208,300
19 dic 202328.7128.9928.5528.8128.441,948,200
18 dic 202328.9029.2928.6028.7128.342,047,400
15 dic 202328.7228.9628.5228.9228.552,685,200
14 dic 202328.4929.1928.4428.7228.354,350,900
13 dic 202327.6028.4927.5028.1127.752,382,800
12 dic 202327.6327.7927.5627.5827.231,338,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...