Multiplan Empreendimentos Imobiliarios Sa (MULT3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.37 | -5.06469500924 | 27.05 | 27.45 | 25.48 | 6422220 | 26.21732572 | CS |
| 4 | -0.62 | -2.35741444867 | 26.3 | 27.7 | 25.18 | 4454955 | 26.39029893 | CS |
| 12 | 2.19 | 9.32311621967 | 23.49 | 27.7 | 23.44 | 4630823 | 25.69918475 | CS |
| 26 | -0.27 | -1.04046242775 | 25.95 | 27.7 | 21.99 | 5057343 | 24.48530831 | CS |
| 52 | 1.33 | 5.46201232033 | 24.35 | 29.29 | 21.99 | 4262342 | 25.2243701 | CS |
| 156 | 5.78 | 29.0452261307 | 19.9 | 29.29 | 16.16 | 5060494 | 23.63940338 | CS |
| 260 | -2.67 | -9.41798941799 | 28.35 | 36.01 | 14.67 | 5424986 | 23.4174233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 25.69 | 0.16 | 0.63 | 26 | 26 | 25.48 | 3919000 |
| 1727299740 | 25.53 | -0.77 | -2.93 | 26.54 | 26.54 | 25.5 | 4186000 |
| 1727213400 | 26.3 | 0.24 | 0.92 | 26.24 | 26.56 | 25.99 | 3712900 |
| 1727127000 | 26.06 | -0.28 | -1.06 | 26.02 | 26.21 | 25.8 | 4244200 |
| 1726867800 | 26.34 | -0.18 | -0.68 | 26.9 | 27.45 | 26.02 | 15588300 |
| 1726781400 | 26.52 | -0.51 | -1.89 | 27.05 | 27.07 | 26.52 | 4379700 |
| 1726695000 | 27.03 | -0.28 | -1.03 | 26.89 | 27.45 | 26.69 | 2960900 |
| 1726608600 | 27.31 | -0.34 | -1.23 | 27.57 | 27.57 | 27.02 | 3898300 |
| 1726522200 | 27.65 | 0.13 | 0.47 | 27.7 | 27.7 | 27.36 | 3004700 |
| 1726263000 | 27.52 | 0.65 | 2.42 | 26.97 | 27.6 | 26.97 | 7031700 |
| 1726176540 | 26.87 | 0.09 | 0.34 | 26.71 | 26.98 | 26.6 | 3295600 |
| 1726090140 | 26.78 | 0.26 | 0.98 | 26.38 | 26.88 | 26.38 | 5120300 |
| 1726003740 | 26.52 | 0.76 | 2.95 | 25.61 | 26.72 | 25.6 | 7257200 |
| 1725917400 | 25.76 | -0.17 | -0.66 | 25.99 | 25.99 | 25.7 | 2115500 |
| 1725658200 | 25.93 | -0.03 | -0.12 | 26 | 26.19 | 25.72 | 3681800 |
| 1725571800 | 25.96 | 0.01 | 0.04 | 25.94 | 26.13 | 25.69 | 1672800 |
| 1725485400 | 25.95 | 0.2 | 0.78 | 25.65 | 26.15 | 25.65 | 3658100 |
| 1725399000 | 25.75 | 0.48 | 1.90 | 25.37 | 25.75 | 25.33 | 2677200 |
| 1725312600 | 25.27 | -0.37 | -1.44 | 25.68 | 25.76 | 25.18 | 2413500 |
| 1725053400 | 25.64 | 0.08 | 0.31 | 25.42 | 25.67 | 25.29 | 5176500 |
| 1724967000 | 25.56 | -0.64 | -2.44 | 26.3 | 26.3 | 25.56 | 3023900 |
| 1724880600 | 26.2 | -0.26 | -0.98 | 26.48 | 26.48 | 26.05 | 2666400 |
| 1724794140 | 26.46 | -0.15 | -0.56 | 26.64 | 26.68 | 26.16 | 3601000 |
| 1724707740 | 26.61 | -0.07 | -0.26 | 26.88 | 26.88 | 26.44 | 1834700 |
| 1724448600 | 26.68 | 0.54 | 2.07 | 26.35 | 27 | 26.02 | 5743100 |
| 1724362140 | 26.14 | -0.65 | -2.43 | 26.75 | 26.75 | 25.83 | 5498600 |
| 1724275740 | 26.79 | -0.36 | -1.33 | 27.19 | 27.19 | 26.52 | 3125200 |
| 1724189340 | 27.15 | 0.16 | 0.59 | 27.05 | 27.28 | 26.74 | 3213400 |
| 1724102940 | 26.99 | 0.61 | 2.31 | 26.4 | 27.18 | 26.4 | 5945200 |
| 1723843800 | 26.38 | -0.33 | -1.24 | 26.89 | 27.01 | 26.34 | 4654300 |
| 1723757340 | 26.71 | -0.46 | -1.69 | 27.31 | 27.32 | 26.57 | 4712300 |
| 1723671000 | 27.17 | 0.4 | 1.49 | 26.99 | 27.45 | 26.73 | 5400200 |
| 1723584600 | 26.77 | 0.27 | 1.02 | 26.52 | 26.95 | 26.4 | 7883500 |
| 1723498200 | 26.5 | 0.09 | 0.34 | 26.5 | 26.82 | 26.24 | 6406600 |
| 1723239000 | 26.41 | 0.58 | 2.25 | 25.96 | 26.41 | 25.6 | 3439700 |
| 1723152600 | 25.83 | 0.21 | 0.82 | 25.68 | 25.85 | 25.47 | 3533400 |
| 1723066200 | 25.62 | 0.02 | 0.08 | 25.75 | 25.94 | 25.39 | 4917800 |
| 1722979740 | 25.6 | 0.92 | 3.73 | 24.6 | 25.6 | 24.6 | 6923200 |
| 1722893400 | 24.68 | -0.21 | -0.84 | 24.14 | 24.79 | 23.9 | 4739700 |
| 1722634200 | 24.89 | 0.64 | 2.64 | 24.28 | 24.92 | 24.27 | 5653600 |
| 1722547800 | 24.25 | 0.1 | 0.41 | 24.16 | 24.54 | 24.03 | 3101400 |
| 1722461400 | 24.15 | 0.21 | 0.88 | 23.78 | 24.18 | 23.77 | 3856300 |
| 1722374940 | 23.94 | 0.07 | 0.29 | 23.92 | 24.19 | 23.74 | 1960100 |
| 1722288600 | 23.87 | -0.3 | -1.24 | 24.26 | 24.26 | 23.74 | 2029500 |
| 1722029400 | 24.17 | 0.43 | 1.81 | 23.87 | 24.31 | 23.73 | 3518600 |
| 1721943000 | 23.74 | -0.52 | -2.14 | 24 | 24.27 | 23.67 | 3842600 |
| 1721856600 | 24.26 | -0.92 | -3.65 | 25.07 | 25.18 | 24.09 | 6178200 |
| 1721770140 | 25.18 | -0.54 | -2.10 | 25.43 | 25.89 | 25.18 | 7586400 |
| 1721683800 | 25.72 | 1.26 | 5.15 | 24.27 | 25.76 | 24.19 | 9774300 |
| 1721424600 | 24.46 | -0.14 | -0.57 | 24.6 | 24.69 | 24.39 | 4160300 |
| 1721338200 | 24.6 | -0.41 | -1.64 | 25.07 | 25.08 | 24.38 | 3822100 |
| 1721251800 | 25.01 | 0.07 | 0.28 | 24.98 | 25.1 | 24.89 | 2687200 |
| 1721165340 | 24.94 | 0.26 | 1.05 | 24.77 | 25.1 | 24.7 | 3369600 |
| 1721079000 | 24.68 | -0.09 | -0.36 | 24.7 | 24.91 | 24.52 | 3631700 |
| 1720819800 | 24.77 | 0.24 | 0.98 | 24.66 | 24.87 | 24.39 | 8308300 |
| 1720733400 | 24.53 | 0.08 | 0.33 | 24.46 | 24.75 | 24.38 | 7454700 |
| 1720647000 | 24.45 | 0.13 | 0.53 | 24.38 | 24.49 | 24.17 | 4292400 |
| 1720560540 | 24.32 | 0.15 | 0.62 | 24.05 | 24.49 | 23.96 | 3116500 |
| 1720474200 | 24.17 | -0.05 | -0.21 | 24.18 | 24.36 | 24.03 | 6450700 |
| 1720215000 | 24.22 | 0.42 | 1.76 | 23.62 | 24.34 | 23.62 | 4881700 |
| 1720128540 | 23.8 | 0.48 | 2.06 | 23.49 | 23.88 | 23.44 | 4835800 |
| 1720042200 | 23.32 | 0.7 | 3.09 | 22.76 | 23.32 | 22.74 | 4799300 |
| 1719955800 | 22.62 | 0.05 | 0.22 | 22.5 | 22.98 | 22.5 | 3512800 |
| 1719869400 | 22.57 | 0.03 | 0.13 | 22.42 | 22.96 | 22.41 | 3605400 |
| 1719610200 | 22.54 | -0.63 | -2.72 | 23.05 | 23.18 | 22.54 | 2501100 |
| 1719523800 | 23.17 | 0.21 | 0.91 | 22.76 | 23.26 | 22.72 | 3173700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
