MULT3.SA - Multiplan Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201823,6023,9123,2923,5023,501.295.400
13 de dez de 201823,8323,8723,5223,7923,791.562.700
12 de dez de 201823,3023,7923,0323,7323,733.145.900
11 de dez de 201823,2023,4622,7323,0623,062.728.900
10 de dez de 201823,2023,3822,7522,9222,922.242.900
07 de dez de 201823,1923,3622,8723,2023,202.102.600
06 de dez de 201822,8123,2822,6723,2423,242.096.800
05 de dez de 201822,9923,1522,7623,0723,07968.800
04 de dez de 201822,8723,2222,3822,7422,743.418.600
03 de dez de 201823,5523,5522,7522,8722,873.578.600
30 de nov de 201823,3723,7023,1223,2123,213.291.100
29 de nov de 201823,0223,5023,0023,5023,503.993.700
28 de nov de 201823,2723,5222,9023,2523,253.896.700
27 de nov de 201823,1523,2822,4523,2323,234.310.700
26 de nov de 201823,1523,3522,4522,9522,952.801.600
23 de nov de 201823,0223,1922,6823,0623,061.295.200
22 de nov de 201822,8523,1822,8223,0523,051.361.500
21 de nov de 201822,3123,0522,2922,8822,882.589.200
19 de nov de 201823,0823,0822,4822,5722,571.580.100
16 de nov de 201822,6123,2522,2423,0923,092.546.300
14 de nov de 201822,2722,7622,1722,5522,552.976.900
13 de nov de 201822,2422,4021,7922,1722,171.337.100
12 de nov de 201822,3922,5822,0022,1022,102.220.500
09 de nov de 201821,9522,4621,8922,4622,462.071.400
08 de nov de 201822,2922,6421,8722,0522,053.190.200
07 de nov de 201822,7022,7922,2922,2922,292.948.900
06 de nov de 201822,6122,9222,4222,4622,462.009.400
05 de nov de 201823,2523,3222,8122,9522,952.007.100
01 de nov de 201823,2723,5023,0823,2723,273.674.400
31 de out de 201823,1023,8222,8023,0023,005.927.100
30 de out de 201822,1023,1721,8423,1723,176.514.500
29 de out de 201821,9322,1421,5021,7521,754.559.000
26 de out de 201821,3422,0021,1622,0022,003.525.300
25 de out de 201821,4321,8121,3121,4021,402.642.900
24 de out de 201822,0022,0821,3421,5021,503.162.000
23 de out de 201821,8222,1621,6322,0022,002.634.300
22 de out de 201821,9922,1621,8322,1322,132.398.600
19 de out de 201821,9922,0421,5721,7021,701.426.400
18 de out de 201821,8022,0921,6721,8021,802.664.000
17 de out de 201821,3721,8721,1021,8321,832.058.400
16 de out de 201820,6021,4420,4621,4221,425.671.200
15 de out de 201820,5620,8420,3020,3420,341.784.600
11 de out de 201821,0121,1620,4620,6520,653.194.300
10 de out de 201821,3221,3220,7420,9020,903.328.900
09 de out de 2018------
08 de out de 2018------
05 de out de 201820,1020,1019,6919,8019,801.646.800
04 de out de 201819,8019,9119,4119,7619,762.314.100
03 de out de 2018------
02 de out de 201818,9019,3018,5719,3019,302.303.900
01 de out de 201818,7618,9618,1618,3818,382.144.300
28 de set de 201818,4418,7918,3218,7118,711.442.300
27 de set de 201818,2518,6718,2218,6618,662.365.100
27 de set de 20180.13459 Dividendo
26 de set de 201818,4018,4518,1518,2818,152.749.300
25 de set de 201818,1918,3318,0818,2918,161.964.600
24 de set de 201818,7118,8018,2818,4818,341.619.400
21 de set de 201818,4819,1018,3818,9118,773.219.000
20 de set de 201818,5818,7718,2818,4818,341.467.400
19 de set de 201818,6018,6518,2218,5418,401.761.000
18 de set de 201818,4218,6218,1618,5818,444.152.800
17 de set de 201817,9718,4517,9218,4518,312.069.500
14 de set de 201817,9218,0917,6517,9317,801.480.300
13 de set de 201818,1518,2417,8417,9617,831.757.500
12 de set de 201818,3418,5618,0218,0917,962.409.400
11 de set de 201818,2018,3718,0018,1918,061.453.200
10 de set de 201818,7518,8318,2918,5018,361.512.100
06 de set de 201818,7018,7318,4018,5618,421.773.100
05 de set de 201818,3518,6318,2718,6018,461.717.100
04 de set de 201818,5618,9318,2718,4318,292.165.200
03 de set de 201818,4518,6318,3218,5618,42913.000
31 de ago de 201818,8119,0918,5618,6318,492.084.800
30 de ago de 201818,9119,1618,6318,9318,791.733.400
29 de ago de 201818,9019,2118,8619,1519,011.259.800
28 de ago de 201818,9119,0318,6218,9318,791.621.200
27 de ago de 201818,6919,1618,5419,1118,971.169.400
24 de ago de 201818,6418,7918,0718,4918,352.952.300
23 de ago de 201818,6519,0418,2418,3118,181.604.300
22 de ago de 201818,2618,8518,2518,7118,571.084.100
21 de ago de 201818,6818,8518,3018,3118,181.394.900
20 de ago de 201818,4618,9718,4118,7818,641.490.300
17 de ago de 201818,7018,9518,5618,6618,52928.500
16 de ago de 201818,8719,1718,6118,9618,821.040.600
15 de ago de 201818,9619,1318,6718,9218,781.736.100
14 de ago de 201819,0319,5418,8119,2519,111.752.300
13 de ago de 201818,5119,0318,3018,8418,701.680.100
10 de ago de 201818,9819,3318,5318,5418,403.301.300
09 de ago de 201819,1019,3618,9019,2519,112.376.400
08 de ago de 201819,6119,8619,1819,2319,091.126.400
07 de ago de 201820,1720,4219,3919,6119,471.813.500
06 de ago de 201820,4320,5720,0620,1620,011.914.300
03 de ago de 201820,3920,6419,8820,2820,132.564.200
02 de ago de 201820,2720,2819,9520,1119,96808.000
01 de ago de 201820,0820,5020,0820,3020,151.485.700
31 de jul de 201820,0020,2919,9120,0819,931.869.000
30 de jul de 201820,1620,3819,8320,0719,921.447.600
27 de jul de 201820,5220,7019,8120,0019,852.732.600
26 de jul de 201819,8920,1619,5719,9019,751.643.000
25 de jul de 201820,1220,3519,8620,0919,941.545.000
24 de jul de 201820,0820,2419,6420,1119,961.820.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...