Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,00+0,93 (+4,03%)
No fechamento: 04:54PM BRT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202423,8224,5423,6824,0024,008.650.500
25 de abr. de 202423,7123,8122,7223,0723,077.842.800
24 de abr. de 202423,8424,0123,6123,8323,834.686.400
23 de abr. de 202423,7624,0623,5823,9223,924.556.800
22 de abr. de 202424,0424,2123,9024,0424,042.913.400
19 de abr. de 202424,0524,4023,9524,0824,085.954.300
18 de abr. de 202424,0024,1323,6623,8923,894.555.800
17 de abr. de 202424,2524,3123,8923,9223,926.050.500
16 de abr. de 202423,9624,4023,7124,0624,067.111.100
15 de abr. de 202424,6024,6923,9124,2024,2010.080.600
12 de abr. de 202425,3525,4724,6424,6424,644.517.500
11 de abr. de 202424,9025,6424,8025,3125,319.480.900
10 de abr. de 202425,5625,7524,9624,9824,983.886.300
09 de abr. de 202425,3025,7525,2125,7525,753.894.800
08 de abr. de 202424,8925,2924,8425,2725,272.857.500
05 de abr. de 202424,9725,0124,7424,8924,894.307.400
05 de abr. de 20240.15483 Dividendo
04 de abr. de 202425,0625,4724,8624,9824,833.586.700
03 de abr. de 202425,2725,2724,6825,0424,884.690.800
02 de abr. de 202425,1025,3124,9625,2525,092.848.300
01 de abr. de 202425,7425,7425,1325,3325,173.579.700
28 de mar. de 202425,7725,9525,5725,5925,432.306.300
27 de mar. de 202426,0026,2225,5925,8225,663.582.000
26 de mar. de 202425,9526,4125,8426,2026,042.936.200
25 de mar. de 202425,9726,1325,8725,9425,782.061.000
22 de mar. de 202426,4026,6025,8726,1025,945.603.700
21 de mar. de 202427,0027,0526,4826,6026,443.275.300
20 de mar. de 202426,1826,9226,1426,7826,615.113.600
19 de mar. de 202426,2226,2825,9726,1826,022.635.300
18 de mar. de 202426,0326,2925,8726,1125,954.379.200
15 de mar. de 202426,4826,4825,9325,9325,775.718.200
14 de mar. de 202426,3326,4126,1126,4026,241.596.700
13 de mar. de 202426,1626,4226,0926,3026,144.027.800
12 de mar. de 202426,1926,2625,9226,2626,102.158.300
11 de mar. de 202426,0426,2825,9526,0425,882.152.000
08 de mar. de 202425,6826,3025,6726,1125,956.156.100
07 de mar. de 202426,0726,1125,6626,0025,842.186.800
06 de mar. de 202426,0226,2625,9226,0825,924.117.400
05 de mar. de 202425,9926,3025,8626,0325,873.171.300
04 de mar. de 202426,2026,2025,6725,9925,833.298.900
01 de mar. de 202426,4226,4625,8526,0925,933.284.000
29 de fev. de 202425,9926,4325,8326,4126,253.938.100
28 de fev. de 202426,2526,4025,5026,0725,916.329.900
27 de fev. de 202426,0026,3325,8926,3326,174.229.700
26 de fev. de 202425,7126,1025,6625,8925,733.426.800
23 de fev. de 202425,5725,9025,3925,8225,668.201.000
22 de fev. de 202425,7825,8725,4425,5725,417.142.400
21 de fev. de 202425,9126,1825,5125,6725,516.385.400
20 de fev. de 202425,7626,3025,6926,0025,845.151.300
19 de fev. de 202425,9025,9625,6225,8225,663.177.800
16 de fev. de 202425,8325,9025,3525,9025,746.779.100
15 de fev. de 202426,0026,1025,5325,6925,534.591.100
14 de fev. de 202426,4326,4325,7625,9525,794.021.000
09 de fev. de 202427,3127,3126,0926,4326,277.128.400
08 de fev. de 202427,9528,0527,0627,2527,084.244.300
07 de fev. de 202427,7028,1227,5627,8727,702.462.200
06 de fev. de 202427,3327,8827,3327,7027,531.935.500
05 de fev. de 202427,2627,5826,9927,4027,233.002.500
02 de fev. de 202427,8928,1126,9527,2627,095.867.600
01 de fev. de 202427,7828,0827,5027,8927,723.733.700
31 de jan. de 202427,8828,4627,8027,8627,693.495.600
30 de jan. de 202428,1528,3527,7627,8827,712.650.600
29 de jan. de 202428,2028,3727,9428,1527,982.673.100
26 de jan. de 202427,7528,3627,7128,1928,023.699.800
25 de jan. de 202427,7627,8927,5927,7527,583.013.800
24 de jan. de 202427,9928,4027,1927,3627,192.628.800
23 de jan. de 202427,2427,8227,2327,7227,552.418.700
22 de jan. de 202427,7527,7526,9727,2027,033.582.000
19 de jan. de 202427,5227,7426,9427,6327,463.777.600
18 de jan. de 202427,8427,9927,5427,5727,402.210.900
17 de jan. de 202427,7428,0727,6527,8627,692.796.600
16 de jan. de 202428,5028,5727,8427,9827,813.959.700
15 de jan. de 202428,8928,9528,5428,6528,471.434.300
12 de jan. de 202428,7929,2828,4229,0428,863.357.300
11 de jan. de 202428,3928,8928,1828,8028,623.457.700
10 de jan. de 202428,4828,7628,2228,3928,212.100.200
09 de jan. de 202427,9928,6627,9728,4828,302.244.800
08 de jan. de 202427,9328,1827,7028,1828,012.407.000
05 de jan. de 202427,6928,1227,5727,9327,761.516.100
04 de jan. de 202428,0028,0427,4227,8027,632.137.000
03 de jan. de 202427,8628,2527,7128,0527,882.072.400
02 de jan. de 202427,9428,2027,6527,8727,703.083.100
28 de dez. de 202328,2728,5328,2728,4228,241.722.500
28 de dez. de 20230.188988 Dividendo
27 de dez. de 202328,5028,5928,0928,4328,072.061.000
26 de dez. de 202328,6128,8728,3228,4828,121.988.700
22 de dez. de 202328,8529,1228,5528,5828,213.670.000
21 de dez. de 202328,8829,1628,7728,8528,481.927.200
20 de dez. de 202328,8429,1528,6228,7028,332.208.300
19 de dez. de 202328,7128,9928,5528,8128,441.948.200
18 de dez. de 202328,9029,2928,6028,7128,342.047.400
15 de dez. de 202328,7228,9628,5228,9228,552.685.200
14 de dez. de 202328,4929,1928,4428,7228,354.350.900
13 de dez. de 202327,6028,4927,5028,1127,752.382.800
12 de dez. de 202327,6327,7927,5627,5827,231.338.500
11 de dez. de 202327,5527,7727,1927,6327,282.083.600
08 de dez. de 202327,7127,7927,3227,5427,192.482.400
07 de dez. de 202327,3527,7927,3527,5927,241.226.800
06 de dez. de 202327,6127,9727,2527,2726,921.957.600
05 de dez. de 202327,7928,0727,5127,6127,262.685.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...