MULT3.SA - Multiplan Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de set de 201818,4218,5318,1618,5118,51600.100
17 de set de 201817,9718,4517,9218,4518,452.069.500
14 de set de 201817,9218,0917,6517,9317,931.480.300
13 de set de 201818,1518,2417,8417,9617,961.757.500
12 de set de 201818,3418,5618,0218,0918,092.409.400
11 de set de 201818,2018,3718,0018,1918,191.453.200
10 de set de 201818,7518,8318,2918,5018,501.512.100
06 de set de 201818,7018,7318,4018,5618,561.773.100
05 de set de 201818,3518,6318,2718,6018,601.717.100
04 de set de 201818,5618,9318,2718,4318,432.165.200
03 de set de 201818,4518,6318,3218,5618,56913.000
31 de ago de 201818,8119,0918,5618,6318,632.084.800
30 de ago de 201818,9119,1618,6318,9318,931.733.400
29 de ago de 201818,9019,2118,8619,1519,151.259.800
28 de ago de 201818,9119,0318,6218,9318,931.621.200
27 de ago de 201818,6919,1618,5419,1119,111.169.400
24 de ago de 201818,6418,7918,0718,4918,492.952.300
23 de ago de 201818,6519,0418,2418,3118,311.604.300
22 de ago de 201818,2618,8518,2518,7118,711.084.100
21 de ago de 201818,6818,8518,3018,3118,311.394.900
20 de ago de 201818,4618,9718,4118,7818,781.490.300
17 de ago de 201818,7018,9518,5618,6618,66928.500
16 de ago de 201818,8719,1718,6118,9618,961.040.600
15 de ago de 201818,9619,1318,6718,9218,921.736.100
14 de ago de 201819,0319,5418,8119,2519,251.752.300
13 de ago de 201818,5119,0318,3018,8418,841.680.100
10 de ago de 201818,9819,3318,5318,5418,543.301.300
09 de ago de 201819,1019,3618,9019,2519,252.376.400
08 de ago de 201819,6119,8619,1819,2319,231.126.400
07 de ago de 201820,1720,4219,3919,6119,611.813.500
06 de ago de 201820,4320,5720,0620,1620,161.914.300
03 de ago de 201820,3920,6419,8820,2820,282.564.200
02 de ago de 201820,2720,2819,9520,1120,11808.000
01 de ago de 201820,0820,5020,0820,3020,301.485.700
31 de jul de 201820,0020,2919,9120,0820,081.869.000
30 de jul de 201820,1620,3819,8320,0720,071.447.600
27 de jul de 201820,5220,7019,8120,0020,002.732.600
26 de jul de 201819,8920,1619,5719,9019,901.643.000
25 de jul de 201820,1220,3519,8620,0920,091.545.000
24 de jul de 201820,0820,2419,6420,1120,111.820.800
23 de jul de 201819,9720,2219,7019,7519,75871.900
23 de jul de 20183/1 Desdobramento de ações
20 de jul de 201819,9020,1019,6419,8319,833.006.900
19 de jul de 201819,1119,3518,8419,3519,351.742.100
18 de jul de 201819,3219,7019,3219,3619,361.037.400
17 de jul de 201819,1419,6019,0819,6019,601.563.000
16 de jul de 201819,5019,8719,2019,2619,261.924.200
13 de jul de 201818,8319,7818,7519,7119,712.538.600
12 de jul de 201818,4519,0018,4518,9018,904.148.400
11 de jul de 201818,5018,7418,3618,5118,512.856.300
10 de jul de 201818,8319,0518,5018,5018,503.745.800
09 de jul de 201818,6718,6718,6718,6718,67-
06 de jul de 201818,6918,9218,3218,6718,673.204.900
05 de jul de 201818,7519,0318,6118,8918,891.383.300
04 de jul de 201818,7419,1318,5518,9818,981.535.400
03 de jul de 201818,5618,7418,3418,5518,552.694.300
02 de jul de 201818,6618,8918,3118,4418,444.660.800
29 de jun de 201818,1919,0018,1919,0019,003.553.500
28 de jun de 201818,2018,5018,2018,4218,422.428.500
27 de jun de 201818,6018,7418,2418,3318,333.165.600
27 de jun de 20180.553786 Dividendo
26 de jun de 201818,3319,0318,0819,0118,454.799.400
25 de jun de 201817,9218,3017,9018,1217,592.280.300
22 de jun de 201817,5117,9217,5117,9217,402.361.300
21 de jun de 201817,7117,9817,5617,6517,132.879.100
20 de jun de 201817,7218,1017,6517,9317,412.610.000
19 de jun de 201817,2817,9317,2017,8117,293.709.800
18 de jun de 201817,5117,5917,0517,2816,782.673.900
15 de jun de 201817,3317,6917,2317,4916,984.037.100
14 de jun de 201817,8318,1617,4317,5417,032.549.400
13 de jun de 201818,1218,2117,6017,9217,402.583.600
12 de jun de 201817,8018,3617,8018,1317,602.061.600
11 de jun de 201818,5718,5717,8818,0817,554.379.100
08 de jun de 201817,9618,5517,7618,4817,945.221.500
07 de jun de 201818,0218,3317,1218,0217,509.018.600
06 de jun de 201819,0819,3418,5018,5317,993.949.800
05 de jun de 201819,8220,0219,1219,1718,613.502.200
04 de jun de 201819,5820,1219,5820,0519,462.160.600
01 de jun de 201819,7719,8819,2219,7119,142.621.100
30 de mai de 201819,1219,6319,1219,5618,997.389.900
29 de mai de 201819,4419,5018,9919,1718,613.825.600
28 de mai de 201819,7719,8519,1819,2618,701.679.400
25 de mai de 201819,9720,3519,9420,0419,452.444.100
24 de mai de 201819,4120,1219,3920,1219,532.225.700
23 de mai de 201820,0720,2019,6919,7519,171.465.500
22 de mai de 201819,8820,3719,7720,3019,712.450.700
21 de mai de 201819,4219,9119,3819,6719,102.361.600
18 de mai de 201819,4019,7319,0719,6219,053.269.100
17 de mai de 201820,3020,3919,5919,6919,125.068.200
16 de mai de 201820,4020,4920,2720,3619,761.949.400
15 de mai de 201820,3320,4720,1820,3319,745.842.800
14 de mai de 201820,8420,8420,3120,3319,743.154.200
11 de mai de 201821,2421,2620,5720,7720,173.854.100
10 de mai de 201820,5721,3220,4521,3220,702.822.400
09 de mai de 201820,3120,7120,3020,5719,973.072.600
08 de mai de 201820,4620,6220,3220,4019,811.985.100
07 de mai de 201820,8620,8820,5120,6920,081.500.900
04 de mai de 201820,9421,0520,7520,8720,262.791.800
03 de mai de 201821,2621,4421,0021,0720,452.965.200
02 de mai de 201821,8821,9721,4121,4320,812.077.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...