B3 · BRL
Datos históricos de Multiplan Empreendimentos Imobiliários S.A.
Multiplan Empreendimentos Imobiliários S.A. · MULT3.SA
BRL 38.91
▲ +1.17 (+3.10%)
Última operación · 9/10/2026, 20:05:33 UTC
- Variación en el periodo
- +43.31%
- Máximo
- US$39.38
- 9 de octubre de 2026
- Mínimo
- US$26.13
- 20 de agosto de 2026
- Volumen medio diario
- 4.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.00 | 39.38 | 38.00 | 38.91 | +3.10% | 10.03 M |
| 8 oct 2026 | 36.68 | 37.95 | 36.65 | 37.74 | +2.97% | 13.89 M |
| 7 oct 2026 | 36.92 | 37.25 | 36.45 | 36.65 | −1.37% | 26.66 M |
| 6 oct 2026 | 36.34 | 37.98 | 36.34 | 37.16 | +2.68% | 11.51 M |
| 5 oct 2026 | 36.27 | 37.90 | 36.19 | 36.19 | +9.77% | 17.12 M |
| 2 oct 2026 | 32.17 | 33.18 | 32.06 | 32.97 | +3.32% | 6.85 M |
| 1 oct 2026 | 31.38 | 31.97 | 31.19 | 31.91 | +0.60% | 5.57 M |
| 30 sep 2026 | 31.38 | 32.12 | 30.98 | 31.72 | +3.46% | 5.4 M |
| 29 sep 2026 | 30.22 | 30.66 | 30.16 | 30.66 | +1.29% | 5.62 M |
| 28 sep 2026 | 30.81 | 30.95 | 30.27 | 30.27 | −2.67% | 4.84 M |
| 25 sep 2026 | 31.05 | 31.39 | 30.65 | 31.10 | −0.19% | 2.08 M |
| 24 sep 2026 | 31.44 | 31.62 | 31.12 | 31.16 | −0.89% | 2.97 M |
| 23 sep 2026 | 31.05 | 32.01 | 30.83 | 31.44 | 0.00% | 6.09 M |
| 22 sep 2026 | 31.34 | 31.66 | 31.30 | 31.44 | −0.25% | 5.32 M |
| 21 sep 2026 | 30.92 | 31.83 | 30.75 | 31.52 | +2.84% | 6.27 M |
| 18 sep 2026 | 29.47 | 30.65 | 29.39 | 30.65 | +3.48% | 8.34 M |
| 17 sep 2026 | 30.21 | 30.38 | 29.16 | 29.62 | −1.46% | 3.49 M |
| 16 sep 2026 | 30.20 | 30.48 | 29.95 | 30.06 | −0.43% | 3.44 M |
| 15 sep 2026 | 30.02 | 30.34 | 29.79 | 30.19 | +1.21% | 4.82 M |
| 14 sep 2026 | 29.18 | 30.05 | 29.11 | 29.83 | −0.80% | 3.68 M |
| 11 sep 2026 | 30.51 | 30.60 | 29.96 | 30.07 | −1.05% | 2.44 M |
| 10 sep 2026 | 29.59 | 30.62 | 29.46 | 30.39 | +1.74% | 4.07 M |
| 9 sep 2026 | 29.89 | 30.19 | 29.61 | 29.87 | −1.55% | 2.87 M |
| 8 sep 2026 | 30.75 | 30.92 | 30.04 | 30.34 | +0.53% | 7.43 M |
| 4 sep 2026 | 30.36 | 30.49 | 29.89 | 30.18 | −0.56% | 3.76 M |
| 3 sep 2026 | 30.23 | 30.91 | 30.02 | 30.35 | +3.13% | 8.05 M |
| 2 sep 2026 | 28.50 | 29.74 | 28.46 | 29.43 | +3.81% | 7.17 M |
| 1 sep 2026 | 28.09 | 28.73 | 27.87 | 28.35 | +1.54% | 5.59 M |
| 31 ago 2026 | 27.68 | 28.01 | 27.38 | 27.92 | +1.97% | 4.22 M |
| 28 ago 2026 | 27.63 | 27.73 | 27.11 | 27.38 | −0.15% | 3.39 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.