MULT3.SA - Multiplan Empreendimentos Imobiliários S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
17 de jan de 201871,5171,6970,2071,3071,301.251.600
16 de jan de 201873,4473,4470,1571,3071,302.022.100
15 de jan de 201872,4873,8572,0373,5073,50458.800
12 de jan de 201873,1073,1071,3072,4872,48591.000
11 de jan de 201872,1373,1371,6172,8172,81395.400
10 de jan de 201871,5572,2171,3771,9171,91459.700
09 de jan de 201871,6072,4371,6072,2972,29543.100
08 de jan de 201872,4872,7371,7672,0872,08561.400
05 de jan de 201872,3272,9971,6472,9972,99550.400
04 de jan de 201872,9973,0572,1072,4672,46543.500
03 de jan de 201872,0373,0071,9372,5472,54634.200
02 de jan de 201872,6072,9471,6072,2572,25745.400
01 de jan de 201870,9070,9070,9070,9070,90-
29 de dez de 201770,9070,9070,9070,9070,90-
28 de dez de 201769,6071,6269,6070,9070,90344.300
28 de dez de 20170.32623 Dividendo
27 de dez de 201770,5370,8470,0170,2769,94501.700
26 de dez de 201770,4070,7769,6469,9869,66632.000
25 de dez de 201770,4070,4070,4070,4070,07-
22 de dez de 201769,7470,9969,0070,4070,07745.800
21 de dez de 201769,0970,6368,5770,5570,22543.900
20 de dez de 201768,8369,3068,3269,0868,76605.000
19 de dez de 201768,5269,1868,2269,0968,77535.100
18 de dez de 201768,8269,5368,3168,9968,67617.400
15 de dez de 201767,7068,9067,7068,6068,28771.700
14 de dez de 201768,4569,1467,6868,0067,68464.300
13 de dez de 201769,6470,2468,3668,4568,13972.400
12 de dez de 201768,5468,9067,9868,8068,48728.800
11 de dez de 201769,7070,2168,8768,8968,57521.500
08 de dez de 201770,0070,5569,1569,3269,00483.200
07 de dez de 201769,4769,9868,5069,3269,00620.300
06 de dez de 201769,8970,6069,0170,3169,98597.300
05 de dez de 201770,2870,8869,4370,1969,86658.300
04 de dez de 201769,1069,9068,4069,9069,58635.200
01 de dez de 201769,4670,1068,4069,3369,01673.400
30 de nov de 201769,4870,6168,3069,5469,22789.800
29 de nov de 201771,3571,3769,8870,0269,69921.000
28 de nov de 201772,1872,3870,6270,9870,651.560.300
27 de nov de 201771,3671,9370,3971,9371,60547.400
24 de nov de 201771,8972,5971,0472,0271,69392.200
23 de nov de 201770,8772,1570,6672,1571,82261.900
22 de nov de 201772,0872,7071,3371,4571,12774.600
21 de nov de 201772,9973,2771,6172,5872,24628.600
20 de nov de 201771,9971,9971,9971,9971,66-
17 de nov de 201770,1572,7370,1571,9971,66711.400
16 de nov de 201768,6171,7768,6171,0770,741.011.700
15 de nov de 201769,0069,0069,0069,0068,68-
14 de nov de 201768,5370,8368,4569,0068,681.308.400
13 de nov de 201769,5770,1968,1568,6768,35803.000
10 de nov de 201770,8271,1669,6970,1969,86390.400
09 de nov de 201771,8572,3970,6770,9570,62701.400
08 de nov de 201770,2672,6170,2072,2171,87818.800
07 de nov de 201770,6571,1568,4369,9169,591.088.700
06 de nov de 201771,9272,0570,4071,0070,67722.300
03 de nov de 201771,7573,0270,3071,6971,361.008.400
02 de nov de 201771,7571,7571,7571,7571,42-
01 de nov de 201772,4272,4971,0371,7571,42755.600
31 de out de 201772,8073,5471,5071,5071,17943.200
30 de out de 201773,1073,7271,5072,2271,88610.000
27 de out de 201773,4274,4973,0973,6573,31787.200
26 de out de 201774,2375,1372,5173,0072,66916.500
25 de out de 201774,0574,1571,6773,8173,47883.400
24 de out de 201773,3174,1072,4273,5073,16883.500
23 de out de 201775,0975,2572,9273,5973,25767.500
20 de out de 201775,2076,6374,8174,8174,46728.900
19 de out de 201776,2076,2074,2575,2074,85665.500
18 de out de 201774,3376,3374,3376,2175,86925.300
17 de out de 201774,6074,8773,7174,2473,90733.800
16 de out de 201775,5375,5374,0274,6474,29721.300
13 de out de 201775,5775,6373,8375,0474,69888.500
12 de out de 201774,8674,8674,8674,8674,51-
11 de out de 201774,5575,5474,2274,8674,51739.800
10 de out de 201774,8475,1573,5474,9074,55660.300
09 de out de 201773,6274,1873,1073,9473,60506.500
06 de out de 201774,7274,7272,9173,7673,421.097.100
05 de out de 201775,0176,0674,3875,1274,772.000.900
04 de out de 201773,9074,8673,5374,7074,35656.200
03 de out de 201773,4074,4773,0573,6073,26846.600
02 de out de 201773,8074,1072,3073,0972,75764.000
29 de set de 201772,4973,7872,3473,3372,991.222.200
28 de set de 201772,5073,1471,9272,1071,77620.700
27 de set de 201772,9773,3171,3172,8172,47538.700
27 de set de 20170.325748 Dividendo
26 de set de 201773,6074,2873,1973,3372,67584.500
25 de set de 201774,9574,9573,2873,6072,93619.200
22 de set de 201775,4575,8074,3974,9574,27741.600
21 de set de 201775,7376,2074,7075,2074,52948.400
20 de set de 201776,9977,4975,3575,5274,84758.100
19 de set de 201776,8077,3375,1877,3376,63714.700
18 de set de 201778,8079,2377,2677,2676,56717.900
15 de set de 201776,3979,1375,5779,1378,411.593.200
14 de set de 201775,6576,1375,2076,1375,44545.200
13 de set de 201775,1976,0674,3275,5574,87814.700
12 de set de 201775,0176,1874,5375,5074,82539.000
11 de set de 201776,1076,1075,2575,3274,64855.600
08 de set de 201774,9175,5674,6975,3274,64714.500
07 de set de 201774,8174,8174,8174,8174,13-
06 de set de 201772,9975,3872,3674,8174,131.042.300
05 de set de 201772,4573,0271,6272,5471,88825.100
04 de set de 201772,5572,5571,2872,3171,65476.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...