Skip to main content
Multiplan Empreendimentos Imobiliários S.A. (BVMF:MULT3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.98
-2.73 (-8.89%)
At close: Dec 5, 2025

BVMF:MULT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5630.6327.9827.9827.98-8.89%11,273,400
Dec 4, 202530.4030.7830.2730.7130.711.39%2,873,800
Dec 3, 202530.4830.6630.1730.2930.29-0.39%1,646,900
Dec 2, 202529.8830.4129.7930.4130.412.12%2,107,300
Dec 1, 202530.1930.2029.7529.7829.78-1.26%2,792,900
Nov 28, 202530.0030.3629.8730.1630.160.77%2,239,400
Nov 27, 202529.8030.0629.7729.9329.930.23%893,500
Nov 26, 202529.6330.0029.4929.8629.861.15%1,958,500
Nov 25, 202529.4929.7029.1229.5229.520.58%2,646,200
Nov 24, 202529.1629.4829.0829.3529.350.51%3,113,500
Nov 21, 202529.6529.6529.1029.2029.20-1.52%3,046,700
Nov 19, 202529.8329.8929.5529.6529.65-0.60%2,077,800
Nov 18, 202529.3729.9029.2129.8329.830.85%2,546,000
Nov 17, 202529.7729.8329.3629.5829.58-0.57%2,975,700
Nov 14, 202529.5330.0029.4329.7529.751.02%3,942,500
Nov 13, 202529.3629.9329.1629.4529.450.65%7,199,500
Nov 12, 202529.3729.4729.0929.2629.26-0.37%3,214,400
Nov 11, 202529.2029.6329.0329.3729.371.07%4,778,500
Nov 10, 202528.8929.0628.5829.0629.061.36%5,455,200
Nov 7, 202528.4228.6728.1728.6728.670.81%2,713,300
Nov 6, 202528.7728.8128.4228.4428.44-0.80%3,135,300
Nov 5, 202527.7728.8327.6628.6728.673.20%5,530,800
Nov 4, 202527.8327.8727.5327.7827.780.04%2,920,000
Nov 3, 202527.6927.9027.4627.7727.771.02%4,140,700
Oct 31, 202526.9827.7726.6927.4927.49-1.33%9,462,500
Oct 30, 202527.7228.0027.4527.8627.860.29%1,605,300
Oct 29, 202527.8128.0127.7127.7827.780.51%2,228,000
Oct 28, 202527.8627.9327.6027.6427.64-0.97%2,153,900
Oct 27, 202528.0728.2827.6927.9127.910.79%2,687,300
Oct 24, 202527.7128.0627.6027.6927.690.22%2,574,000
Oct 23, 202527.8528.0027.3527.6327.630.33%2,656,800
Oct 22, 202527.4627.6327.1527.5427.540.25%2,091,300
Oct 21, 202527.5427.6827.4027.4727.47-0.07%1,991,400
Oct 20, 202527.3027.6827.1527.4927.490.84%2,560,000
Oct 17, 202526.9227.2626.8227.2627.260.59%2,091,200
Oct 16, 202527.0227.4026.9227.1027.10-0.84%3,024,400
Oct 15, 202526.5227.3326.4227.3327.331.07%4,953,500
Oct 14, 202527.0827.1226.8927.0427.04-0.41%1,657,400
Oct 13, 202527.1927.5326.9427.1527.150.18%3,709,700
Oct 10, 202527.4627.5526.6727.1027.10-0.99%5,812,000
Oct 9, 202527.5227.7627.2327.3727.37-0.58%4,330,000
Oct 8, 202527.5927.6527.2627.5327.53-0.04%2,788,600
Oct 7, 202527.7327.7327.1827.5427.54-1.36%4,034,100
Oct 6, 202528.4428.5527.7527.9227.92-1.83%3,113,600
Oct 3, 202528.2228.4928.0428.4428.440.49%5,547,300
Oct 2, 202528.8828.9328.2328.3028.30-1.91%3,789,000
Oct 1, 202529.1329.3228.8528.8528.85-0.79%3,408,100
Sep 30, 202529.0929.3528.9429.0829.080.45%5,181,300
Sep 29, 202529.3129.3628.8928.9528.950.17%1,689,900
Sep 26, 202528.8729.1128.8028.9028.650.70%2,864,800
Sep 25, 202528.7028.8028.4528.7028.46-0.31%4,120,500
Sep 24, 202529.3429.4728.6128.7928.55-1.34%6,369,400
Sep 23, 202528.7629.3228.5829.1828.931.46%6,614,500
Sep 22, 202528.6428.7728.2228.7628.52-0.55%2,440,300
Sep 19, 202528.9629.1328.8128.9228.67-0.24%2,477,600
Sep 18, 202529.0529.2128.9728.9928.74-0.28%1,498,300
Sep 17, 202528.6529.3828.5229.0728.821.22%3,167,900
Sep 16, 202528.6528.9728.5228.7228.481.02%2,508,800
Sep 15, 202528.6628.8028.2428.4328.190.11%2,128,500
Sep 12, 202528.4828.5528.2728.4028.16-0.84%1,920,700
Sep 11, 202528.2028.8028.1728.6428.402.10%3,485,800
Sep 10, 202527.7528.1927.6428.0527.811.48%3,478,300
Sep 9, 202527.6227.9127.4727.6427.41-0.36%3,684,900
Sep 8, 202528.1428.2827.7127.7427.50-1.42%3,648,500
Sep 5, 202527.9528.5427.9428.1427.901.63%4,249,500
Sep 4, 202527.3427.6927.0727.6927.451.54%1,984,600
Sep 3, 202527.3927.5827.1927.2727.04-0.62%2,686,100
Sep 2, 202527.3827.7627.3227.4427.21-1.15%3,370,500
Sep 1, 202527.2927.9627.2227.7627.52-0.32%3,636,300
Aug 29, 202527.9028.0827.8127.8527.610.18%3,087,600
Aug 28, 202527.1228.2827.1227.8027.563.27%5,575,500
Aug 27, 202526.6227.0626.3526.9226.691.70%3,234,100
Aug 26, 202526.7626.8326.3626.4726.25-1.12%2,633,000
Aug 25, 202527.0027.1026.5026.7726.54-0.22%2,557,100
Aug 22, 202526.3626.9026.1626.8326.602.33%4,444,500
Aug 21, 202526.3726.3926.0226.2226.00-0.49%3,394,300
Aug 20, 202525.9826.4625.8026.3526.130.92%2,825,300
Aug 19, 202526.5126.5125.9226.1125.89-2.36%2,148,300
Aug 18, 202526.6126.9426.5526.7426.510.49%2,002,100
Aug 15, 202526.5126.6526.3026.6126.380.38%2,872,600
Aug 14, 202526.4226.7826.1826.5126.28-0.04%1,941,800
Aug 13, 202526.7326.8726.3726.5226.29-0.79%4,297,600
Aug 12, 202526.1826.7826.1826.7326.502.41%3,013,400
Aug 11, 202525.9426.2525.8826.1025.880.62%2,750,900
Aug 8, 202526.1126.2025.7825.9425.72-0.61%4,274,000
Aug 7, 202525.8026.2225.6926.1025.881.05%3,177,400
Aug 6, 202525.6525.8325.3725.8325.611.33%2,590,500
Aug 5, 202525.3225.5524.9725.4925.270.79%2,965,500
Aug 4, 202525.9026.0225.2025.2925.08-1.40%4,237,700
Aug 1, 202525.8025.9625.3825.6525.431.38%4,503,100
Jul 31, 202525.2225.5625.0225.3025.08-0.59%4,546,200
Jul 30, 202524.9025.8124.9025.4525.230.83%3,355,600
Jul 29, 202524.9825.3024.7625.2425.031.61%2,780,300
Jul 28, 202525.1125.5224.7324.8424.63-1.62%4,292,300
Jul 25, 202525.4925.6325.0725.2525.04-0.39%4,538,000
Jul 24, 202525.5625.6025.3525.3525.13-1.55%2,180,800
Jul 23, 202525.0225.7724.8425.7525.532.63%3,813,100
Jul 22, 202525.4025.5324.9525.0924.88-1.03%3,195,400
Jul 21, 202525.2425.4425.2325.3525.130.44%2,853,900
Jul 18, 202525.6325.9225.1525.2425.03-3.18%3,819,500