Multiplan Empreendimentos Imobiliarios Sa (MULT3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 25.5 | 0.79 | 3.20 | 24.39 | 25.86 | 24.39 | 4891 |
| 1731533400 | 24.71 | 0.24 | 0.98 | 24.69 | 24.96 | 24.32 | 4826 |
| 1731446940 | 24.47 | 0.1 | 0.41 | 24.52 | 24.65 | 24.32 | 4670 |
| 1731360540 | 24.37 | -0.47 | -1.89 | 24.66 | 24.68 | 24.37 | 4587 |
| 1731101400 | 24.84 | 0.08 | 0.32 | 24.44 | 24.84 | 24.34 | 4547 |
| 1731014940 | 24.76 | -0.4 | -1.59 | 25.02 | 25.86 | 24.68 | 6025 |
| 1730928600 | 25.16 | -0.42 | -1.64 | 25.52 | 25.52 | 24.71 | 4585 |
| 1730842200 | 25.58 | 0.06 | 0.24 | 25.66 | 25.68 | 25.36 | 3911 |
| 1730755800 | 25.52 | 0.62 | 2.49 | 25.02 | 25.8 | 25.02 | 8779 |
| 1730496600 | 24.9 | -0.7 | -2.73 | 25.51 | 25.71 | 24.9 | 3329 |
| 1730410200 | 25.6 | 0.18 | 0.71 | 25.4 | 25.77 | 25.4 | 4872 |
| 1730323800 | 25.42 | 0.24 | 0.95 | 24.74 | 25.63 | 24.74 | 4154 |
| 1730237340 | 25.18 | 0.12 | 0.48 | 24.98 | 25.21 | 24.79 | 3699 |
| 1730151000 | 25.06 | -0.16 | -0.63 | 25.01 | 25.47 | 25.01 | 4176 |
| 1729891800 | 25.22 | -0.04 | -0.16 | 25.7 | 25.74 | 24.96 | 14526 |
| 1729805400 | 25.26 | -0.53 | -2.06 | 25.62 | 25.62 | 24.92 | 6050 |
| 1729719000 | 25.79 | 0.4 | 1.58 | 25.38 | 25.79 | 25.06 | 6158 |
| 1729632600 | 25.39 | -0.66 | -2.53 | 25.9 | 25.95 | 25.18 | 8335 |
| 1729546140 | 26.05 | -0.2 | -0.76 | 25.86 | 26.29 | 25.86 | 5003 |
| 1729287000 | 26.25 | -0.09 | -0.34 | 26.52 | 26.52 | 25.84 | 5873 |
| 1729200540 | 26.34 | 0.1 | 0.38 | 26.04 | 26.34 | 25.46 | 7682 |
| 1729114140 | 26.24 | 0.04 | 0.15 | 25.93 | 26.41 | 25.87 | 5854 |
| 1729027740 | 26.2 | 0.33 | 1.28 | 25.87 | 26.35 | 25.87 | 5177 |
| 1728941340 | 25.87 | 0.41 | 1.61 | 25.6 | 26.13 | 25.51 | 6657 |
| 1728682200 | 25.46 | -0.53 | -2.04 | 26.2 | 26.2 | 25.39 | 7305 |
| 1728595740 | 25.99 | 0.39 | 1.52 | 25.45 | 26.02 | 25.26 | 6771 |
| 1728509400 | 25.6 | 0.1 | 0.39 | 25.98 | 25.98 | 25.24 | 4844 |
| 1728422940 | 25.5 | -0.4 | -1.54 | 25.8 | 25.96 | 25.44 | 8477 |
| 1728336600 | 25.9 | 0 | 0.00 | 25.79 | 25.95 | 25.55 | 5186 |
| 1728077400 | 25.9 | 0.55 | 2.17 | 25.13 | 25.9 | 25.06 | 9999 |
| 1727991000 | 25.35 | -0.44 | -1.71 | 25.61 | 25.61 | 24.99 | 5524 |
| 1727904540 | 25.79 | 0.15 | 0.59 | 25.3 | 25.94 | 25.3 | 5892 |
| 1727818200 | 25.64 | 0 | 0.00 | 25.9 | 25.92 | 25.36 | 9566 |
| 1727731800 | 25.64 | 0.05 | 0.20 | 25.9 | 26 | 25.3 | 3588 |
| 1727472600 | 25.59 | -0.36 | -1.39 | 25.69 | 25.98 | 25.48 | 3481 |
| 1727386140 | 25.95 | 0.42 | 1.65 | 26.01 | 26.01 | 25.49 | 5533 |
| 1727299740 | 25.53 | -0.62 | -2.37 | 26.28 | 26.44 | 25.51 | 16166 |
| 1727213400 | 26.15 | -0.04 | -0.15 | 26.5 | 26.55 | 25.9 | 6094 |
| 1727127000 | 26.19 | -0.02 | -0.08 | 25.76 | 26.25 | 25.73 | 6405 |
| 1726867800 | 26.21 | -0.33 | -1.24 | 26.89 | 27.41 | 26.02 | 10874 |
| 1726781400 | 26.54 | -0.48 | -1.78 | 26.99 | 27.11 | 26.49 | 6262 |
| 1726695000 | 27.02 | -0.21 | -0.77 | 26.52 | 27.44 | 26.52 | 8077 |
| 1726608600 | 27.23 | -0.24 | -0.87 | 27.65 | 27.65 | 27.02 | 17163 |
| 1726522200 | 27.47 | 0.12 | 0.44 | 27.8 | 27.8 | 27.27 | 16337 |
| 1726263000 | 27.35 | 0.55 | 2.05 | 26.9 | 27.6 | 26.9 | 7238 |
| 1726176540 | 26.8 | 0.12 | 0.45 | 26.9 | 27 | 26.62 | 5839 |
| 1726090140 | 26.68 | 0.01 | 0.04 | 26.4 | 26.9 | 26.2 | 6755 |
| 1726003740 | 26.67 | 0.97 | 3.77 | 25.76 | 26.7 | 25.44 | 9477 |
| 1725917400 | 25.7 | -0.17 | -0.66 | 26.13 | 26.2 | 25.51 | 6175 |
| 1725658200 | 25.87 | -0.21 | -0.81 | 25.97 | 26.15 | 25.72 | 5683 |
| 1725571800 | 26.08 | 0.06 | 0.23 | 25.95 | 26.13 | 25.7 | 4975 |
| 1725485400 | 26.02 | 0.62 | 2.44 | 25.67 | 26.14 | 25.4 | 6284 |
| 1725399000 | 25.4 | -0.23 | -0.90 | 25.62 | 26.1 | 25.34 | 5009 |
| 1725312600 | 25.63 | 0.01 | 0.04 | 25.2 | 25.68 | 25.17 | 6805 |
| 1725053400 | 25.62 | 0.08 | 0.31 | 25.58 | 25.67 | 25.32 | 6864 |
| 1724967000 | 25.54 | -0.78 | -2.96 | 26.18 | 26.18 | 25.54 | 4887 |
| 1724880600 | 26.32 | 0.07 | 0.27 | 26.52 | 26.52 | 26.07 | 4513 |
| 1724794140 | 26.25 | -0.49 | -1.83 | 26.59 | 26.66 | 26.17 | 4397 |
| 1724707740 | 26.74 | 0.3 | 1.13 | 26.66 | 26.93 | 26.45 | 5698 |
| 1724448600 | 26.44 | 0.25 | 0.95 | 26.18 | 26.98 | 26.03 | 8369 |
| 1724362140 | 26.19 | -0.56 | -2.09 | 26.83 | 26.83 | 25.7 | 11431 |
| 1724275740 | 26.75 | -0.35 | -1.29 | 27.06 | 27.22 | 26.51 | 5987 |
| 1724189340 | 27.1 | 0.42 | 1.57 | 26.99 | 27.26 | 26.74 | 5537 |
| 1724102940 | 26.68 | 0.38 | 1.44 | 26.39 | 27.19 | 26.07 | 5887 |
| 1723843800 | 26.3 | -0.45 | -1.68 | 26.55 | 27.01 | 26.07 | 8532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
