Italia markets open in 7 hours 3 minutes

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
24,60+1,17 (+4,99%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202423,6624,7823,6624,6024,6014.559.200
02 mag 202423,2023,6223,0823,4323,439.517.800
30 apr 202422,7522,9022,5422,8922,8969.483.300
29 apr 202424,0124,1723,7423,8923,894.764.900
26 apr 202423,8224,5423,6824,0024,009.238.500
25 apr 202423,7123,8122,7223,0723,077.842.800
24 apr 202423,8424,0123,6123,8323,834.686.400
23 apr 202423,7624,0623,5823,9223,924.556.800
22 apr 202424,0424,2123,9024,0424,042.913.400
19 apr 202424,0524,4023,9524,0824,085.954.300
18 apr 202424,0024,1323,6623,8923,894.555.800
17 apr 202424,2524,3123,8923,9223,926.050.500
16 apr 202423,9624,4023,7124,0624,067.111.100
15 apr 202424,6024,6923,9124,2024,2010.080.600
12 apr 202425,3525,4724,6424,6424,644.517.500
11 apr 202424,9025,6424,8025,3125,319.480.900
10 apr 202425,5625,7524,9624,9824,983.886.300
09 apr 202425,3025,7525,2125,7525,753.894.800
08 apr 202424,8925,2924,8425,2725,272.857.500
05 apr 202424,9725,0124,7424,8924,894.307.400
05 apr 20240.15483 Dividendo
04 apr 202425,0625,4724,8624,9824,833.586.700
03 apr 202425,2725,2724,6825,0424,884.690.800
02 apr 202425,1025,3124,9625,2525,092.848.300
01 apr 202425,7425,7425,1325,3325,173.579.700
28 mar 202425,7725,9525,5725,5925,432.306.300
27 mar 202426,0026,2225,5925,8225,663.582.000
26 mar 202425,9526,4125,8426,2026,042.936.200
25 mar 202425,9726,1325,8725,9425,782.061.000
22 mar 202426,4026,6025,8726,1025,945.603.700
21 mar 202427,0027,0526,4826,6026,443.275.300
20 mar 202426,1826,9226,1426,7826,615.113.600
19 mar 202426,2226,2825,9726,1826,022.635.300
18 mar 202426,0326,2925,8726,1125,954.379.200
15 mar 202426,4826,4825,9325,9325,775.718.200
14 mar 202426,3326,4126,1126,4026,241.596.700
13 mar 202426,1626,4226,0926,3026,144.027.800
12 mar 202426,1926,2625,9226,2626,102.158.300
11 mar 202426,0426,2825,9526,0425,882.152.000
08 mar 202425,6826,3025,6726,1125,956.156.100
07 mar 202426,0726,1125,6626,0025,842.186.800
06 mar 202426,0226,2625,9226,0825,924.117.400
05 mar 202425,9926,3025,8626,0325,873.171.300
04 mar 202426,2026,2025,6725,9925,833.298.900
01 mar 202426,4226,4625,8526,0925,933.284.000
29 feb 202425,9926,4325,8326,4126,253.938.100
28 feb 202426,2526,4025,5026,0725,916.329.900
27 feb 202426,0026,3325,8926,3326,174.229.700
26 feb 202425,7126,1025,6625,8925,733.426.800
23 feb 202425,5725,9025,3925,8225,668.201.000
22 feb 202425,7825,8725,4425,5725,417.142.400
21 feb 202425,9126,1825,5125,6725,516.385.400
20 feb 202425,7626,3025,6926,0025,845.151.300
19 feb 202425,9025,9625,6225,8225,663.177.800
16 feb 202425,8325,9025,3525,9025,746.779.100
15 feb 202426,0026,1025,5325,6925,534.591.100
14 feb 202426,4326,4325,7625,9525,794.021.000
09 feb 202427,3127,3126,0926,4326,277.128.400
08 feb 202427,9528,0527,0627,2527,084.244.300
07 feb 202427,7028,1227,5627,8727,702.462.200
06 feb 202427,3327,8827,3327,7027,531.935.500
05 feb 202427,2627,5826,9927,4027,233.002.500
02 feb 202427,8928,1126,9527,2627,095.867.600
01 feb 202427,7828,0827,5027,8927,723.733.700
31 gen 202427,8828,4627,8027,8627,693.495.600
30 gen 202428,1528,3527,7627,8827,712.650.600
29 gen 202428,2028,3727,9428,1527,982.673.100
26 gen 202427,7528,3627,7128,1928,023.699.800
25 gen 202427,7627,8927,5927,7527,583.013.800
24 gen 202427,9928,4027,1927,3627,192.628.800
23 gen 202427,2427,8227,2327,7227,552.418.700
22 gen 202427,7527,7526,9727,2027,033.582.000
19 gen 202427,5227,7426,9427,6327,463.777.600
18 gen 202427,8427,9927,5427,5727,402.210.900
17 gen 202427,7428,0727,6527,8627,692.796.600
16 gen 202428,5028,5727,8427,9827,813.959.700
15 gen 202428,8928,9528,5428,6528,471.434.300
12 gen 202428,7929,2828,4229,0428,863.357.300
11 gen 202428,3928,8928,1828,8028,623.457.700
10 gen 202428,4828,7628,2228,3928,212.100.200
09 gen 202427,9928,6627,9728,4828,302.244.800
08 gen 202427,9328,1827,7028,1828,012.407.000
05 gen 202427,6928,1227,5727,9327,761.516.100
04 gen 202428,0028,0427,4227,8027,632.137.000
03 gen 202427,8628,2527,7128,0527,882.072.400
02 gen 202427,9428,2027,6527,8727,703.083.100
28 dic 202328,2728,5328,2728,4228,241.722.500
28 dic 20230.188988 Dividendo
27 dic 202328,5028,5928,0928,4328,072.061.000
26 dic 202328,6128,8728,3228,4828,121.988.700
22 dic 202328,8529,1228,5528,5828,213.670.000
21 dic 202328,8829,1628,7728,8528,481.927.200
20 dic 202328,8429,1528,6228,7028,332.208.300
19 dic 202328,7128,9928,5528,8128,441.948.200
18 dic 202328,9029,2928,6028,7128,342.047.400
15 dic 202328,7228,9628,5228,9228,552.685.200
14 dic 202328,4929,1928,4428,7228,354.350.900
13 dic 202327,6028,4927,5028,1127,752.382.800
12 dic 202327,6327,7927,5627,5827,231.338.500
11 dic 202327,5527,7727,1927,6327,282.083.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...