MULT3.SA - Multiplan Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 201852,5353,7652,5353,7653,76787.100
21 de jun de 201853,1253,9452,6752,9452,94959.700
20 de jun de 201853,1654,2952,9653,8053,80870.000
19 de jun de 201851,8353,8051,6053,4253,421.236.600
18 de jun de 201852,5452,7751,1651,8551,85891.300
15 de jun de 201852,0053,0651,7052,4852,481.345.700
14 de jun de 201853,5054,4852,3052,6252,62849.800
13 de jun de 201854,3754,6352,8053,7653,76861.200
12 de jun de 201853,4155,0753,4154,3954,39687.200
11 de jun de 201855,7055,7053,6554,2454,241.459.700
08 de jun de 201853,8955,6553,2955,4555,451.740.500
07 de jun de 201854,0655,0051,3754,0754,073.006.200
06 de jun de 201857,2558,0155,5155,6055,601.316.600
05 de jun de 201859,4760,0757,3757,5057,501.167.400
04 de jun de 201858,7360,3658,7360,1460,14720.200
01 de jun de 201859,3059,6357,6659,1459,14873.700
30 de mai de 201857,3558,9057,3558,6758,672.463.300
29 de mai de 201858,3258,5056,9657,5057,501.275.200
28 de mai de 201859,3059,5457,5557,7857,78559.800
25 de mai de 201859,9061,0559,8160,1160,11814.700
24 de mai de 201858,2260,3558,1760,3560,35741.900
23 de mai de 201860,2260,6059,0659,2559,25488.500
22 de mai de 201859,6461,1059,3260,8960,89816.900
21 de mai de 201858,2659,7258,1359,0159,01787.200
18 de mai de 201858,2059,1957,2258,8758,871.089.700
17 de mai de 201860,9061,1758,7759,0859,081.689.400
16 de mai de 201861,1961,4660,8061,0761,07649.800
15 de mai de 201861,0061,4160,5360,9960,991.947.600
14 de mai de 201862,5162,5160,9261,0061,001.051.400
11 de mai de 201863,7163,7961,7262,3262,321.284.700
10 de mai de 201861,7063,9761,3463,9763,97940.800
09 de mai de 201860,9262,1460,8961,7061,701.024.200
08 de mai de 201861,3861,8660,9661,2061,20661.700
07 de mai de 201862,5962,6561,5462,0662,06500.300
04 de mai de 201862,8163,1662,2562,6062,60930.600
03 de mai de 201863,7964,3162,9963,2063,20988.400
02 de mai de 201865,6565,9164,2364,3064,30692.500
30 de abr de 201867,5967,5965,8066,5266,52441.700
27 de abr de 201867,6667,9366,7067,0067,00769.400
26 de abr de 201866,7067,9065,7667,1067,102.183.400
25 de abr de 201864,1265,1364,1064,7564,75898.400
24 de abr de 201865,6565,7064,3864,8964,89742.400
23 de abr de 201864,4165,2364,3565,2365,23383.900
20 de abr de 201864,0064,9963,9964,8364,831.102.500
19 de abr de 201865,0865,4364,6265,2065,20545.900
18 de abr de 201864,9566,1264,6065,5065,50802.900
17 de abr de 201863,5064,4863,2064,4064,401.990.000
16 de abr de 201864,7064,8063,4363,5063,50729.900
13 de abr de 201863,9464,7663,8364,4064,401.106.500
12 de abr de 201865,5165,5663,8364,4764,471.317.200
11 de abr de 201866,3566,3565,0865,0865,08973.900
10 de abr de 201864,7566,3764,1166,3766,37919.600
09 de abr de 201866,4267,0064,1064,7964,79860.100
06 de abr de 201867,2067,2065,6766,4066,40848.300
05 de abr de 201867,7268,1466,5266,9666,96565.700
04 de abr de 201866,1567,0866,1566,5766,57888.100
03 de abr de 201868,9969,4467,3967,4067,40675.000
02 de abr de 201868,6669,0067,2968,3268,32745.400
29 de mar de 201867,3569,0067,3568,6868,68554.300
28 de mar de 201866,9567,9265,9967,5067,50961.900
27 de mar de 201867,4067,8267,1667,7367,73347.200
26 de mar de 201868,0068,1566,7167,0167,01414.200
23 de mar de 201867,7068,6366,8767,6867,68833.400
22 de mar de 201866,7168,6566,5068,0968,091.003.100
21 de mar de 201867,3167,5466,3466,3466,34848.400
20 de mar de 201867,2067,9066,1866,6566,651.018.400
19 de mar de 201866,8567,7566,4967,0067,001.641.700
16 de mar de 201867,9768,0965,4666,2966,291.659.100
15 de mar de 201868,1068,6367,2867,2967,29968.400
14 de mar de 201869,1469,7768,2368,5068,50616.200
13 de mar de 201869,9969,9968,8169,0369,03653.900
12 de mar de 201869,5170,1368,5369,3069,30766.600
09 de mar de 201868,8070,2468,8069,4069,40558.900
08 de mar de 201868,0069,5768,0068,6468,64622.200
07 de mar de 201868,2269,2667,8368,6968,69641.700
06 de mar de 201871,0571,0568,5168,7068,70801.800
05 de mar de 201870,0070,6669,4370,3070,30608.000
02 de mar de 201868,4170,2168,3470,1470,14935.000
01 de mar de 201870,2170,5469,0169,2569,25839.800
28 de fev de 201870,0970,6869,4670,2070,20825.700
27 de fev de 201870,9072,0170,0670,8470,84729.500
26 de fev de 201871,7572,4470,7571,7071,701.026.600
23 de fev de 201870,2471,7069,7771,6071,601.271.400
22 de fev de 201869,2769,7068,3269,6569,65787.200
21 de fev de 201869,1170,3168,6269,3669,361.107.400
20 de fev de 201868,5069,5267,7569,1369,13810.500
19 de fev de 201868,8168,8167,8168,4668,46615.500
16 de fev de 201868,4268,9567,7468,3568,351.079.800
15 de fev de 201869,9170,3168,5368,9568,95871.500
14 de fev de 201868,7069,9068,1769,6969,69998.300
09 de fev de 201868,2568,8966,8567,7467,741.146.800
08 de fev de 201870,1870,1867,8168,5268,521.126.300
07 de fev de 201870,7371,3469,5770,0070,001.037.300
06 de fev de 201871,0271,0269,3170,3070,301.587.600
05 de fev de 201873,2073,2071,9271,9571,95432.700
02 de fev de 201872,8973,7572,7573,7473,74485.500
01 de fev de 201873,2374,5572,8973,9273,92976.800
31 de jan de 201873,6473,6472,4472,5472,54605.400
30 de jan de 201872,5073,4072,2772,6172,61369.600
29 de jan de 201873,8073,8072,7173,0073,00861.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...