Multiplan Empreendimentos Imobiliarios Sa (MULT3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 22.44 | 0.1 | 0.45 | 22.22 | 22.44 | 22 | 7956 |
| 1718918940 | 22.34 | -0.15 | -0.67 | 22.5 | 22.92 | 22.01 | 6358 |
| 1718832540 | 22.49 | 0 | 0.00 | 22.15 | 22.5 | 22.05 | 4139 |
| 1718746200 | 22.49 | 0.34 | 1.53 | 22.18 | 22.51 | 22.18 | 5068 |
| 1718659800 | 22.15 | -0.55 | -2.42 | 22.7 | 22.7 | 22.15 | 4580 |
| 1718400600 | 22.7 | 0.23 | 1.02 | 22.52 | 22.7 | 22.23 | 3853 |
| 1718314200 | 22.47 | 0.01 | 0.04 | 22.45 | 22.75 | 22.26 | 4725 |
| 1718227800 | 22.46 | -0.11 | -0.49 | 22.78 | 23.03 | 22.3 | 4923 |
| 1718141400 | 22.57 | 0.02 | 0.09 | 22.6 | 22.96 | 22.57 | 5522 |
| 1718055000 | 22.55 | -0.06 | -0.27 | 22.81 | 22.88 | 22.35 | 5501 |
| 1717795800 | 22.61 | -0.84 | -3.58 | 22.96 | 23.39 | 22.61 | 5408 |
| 1717709400 | 23.45 | 0.65 | 2.85 | 22.82 | 23.45 | 22.67 | 4987 |
| 1717622940 | 22.8 | -0.15 | -0.65 | 23.05 | 23.3 | 22.73 | 5374 |
| 1717536600 | 22.95 | 0.13 | 0.57 | 22.97 | 23.17 | 22.63 | 5080 |
| 1717450200 | 22.82 | 0.06 | 0.26 | 22.5 | 23.15 | 22.45 | 6873 |
| 1717191000 | 22.76 | -0.19 | -0.83 | 22.95 | 23.47 | 22.51 | 5545 |
| 1717018140 | 22.95 | -0.39 | -1.67 | 23.06 | 23.47 | 22.76 | 4530 |
| 1716931740 | 23.34 | 0.46 | 2.01 | 23.01 | 23.81 | 22.97 | 6230 |
| 1716845340 | 22.88 | 0.15 | 0.66 | 22.79 | 22.97 | 22.65 | 4419 |
| 1716586200 | 22.73 | -0.12 | -0.53 | 22.91 | 23.07 | 22.73 | 5260 |
| 1716499800 | 22.85 | 0.03 | 0.13 | 22.73 | 22.88 | 22.48 | 4859 |
| 1716413340 | 22.82 | -0.78 | -3.31 | 23.47 | 23.47 | 22.75 | 7762 |
| 1716327000 | 23.6 | 0.06 | 0.25 | 23.42 | 23.68 | 23.41 | 5405 |
| 1716240600 | 23.54 | -0.41 | -1.71 | 23.86 | 24.1 | 23.44 | 6917 |
| 1715981400 | 23.95 | 0.1 | 0.42 | 24.17 | 24.2 | 23.95 | 4754 |
| 1715895000 | 23.85 | -0.17 | -0.71 | 24.07 | 24.39 | 23.85 | 4629 |
| 1715808600 | 24.02 | 0.37 | 1.56 | 23.67 | 24.21 | 23.65 | 5884 |
| 1715722200 | 23.65 | -0.16 | -0.67 | 23.68 | 23.88 | 23.36 | 3530 |
| 1715635800 | 23.81 | 0.15 | 0.63 | 23.53 | 23.88 | 23.53 | 3336 |
| 1715376600 | 23.66 | 0.14 | 0.60 | 23.56 | 23.99 | 23.5 | 5501 |
| 1715290140 | 23.52 | -0.31 | -1.30 | 23.88 | 23.88 | 23.26 | 5917 |
| 1715203800 | 23.83 | -0.61 | -2.50 | 23.95 | 23.97 | 23.58 | 5319 |
| 1715117400 | 24.44 | -0.06 | -0.24 | 24.2 | 24.5 | 23.95 | 5835 |
| 1715031000 | 24.5 | 0.1 | 0.41 | 24.58 | 24.69 | 24.14 | 5785 |
| 1714771800 | 24.4 | 1 | 4.27 | 23.87 | 24.77 | 23.75 | 9752 |
| 1714685400 | 23.4 | 0.53 | 2.32 | 23.2 | 23.62 | 23.15 | 7257 |
| 1714512600 | 22.87 | -0.94 | -3.95 | 22.85 | 23 | 22.57 | 19761 |
| 1714426200 | 23.81 | -0.28 | -1.16 | 23.96 | 24.28 | 23.77 | 7125 |
| 1714167000 | 24.09 | 1.1 | 4.78 | 23.71 | 24.54 | 23.69 | 8942 |
| 1714080540 | 22.99 | -0.9 | -3.77 | 24.08 | 24.08 | 22.75 | 8161 |
| 1713994200 | 23.89 | 0.14 | 0.59 | 23.92 | 24 | 23.61 | 5543 |
| 1713907800 | 23.75 | -0.36 | -1.49 | 23.82 | 24.06 | 23.59 | 6516 |
| 1713821340 | 24.11 | -0.14 | -0.58 | 23.93 | 24.21 | 23.9 | 6150 |
| 1713562200 | 24.25 | 0.44 | 1.85 | 23.88 | 24.36 | 23.85 | 6101 |
| 1713475800 | 23.81 | -0.01 | -0.04 | 23.99 | 24.1 | 23.67 | 5125 |
| 1713389400 | 23.82 | -0.12 | -0.50 | 24 | 24.33 | 23.82 | 7554 |
| 1713302940 | 23.94 | -0.14 | -0.58 | 24.2 | 24.34 | 23.71 | 8095 |
| 1713216600 | 24.08 | -0.8 | -3.22 | 24.61 | 24.76 | 23.92 | 13607 |
| 1712957400 | 24.88 | -0.56 | -2.20 | 25.31 | 25.57 | 24.71 | 6984 |
| 1712870940 | 25.44 | 0.53 | 2.13 | 24.95 | 25.64 | 24.81 | 10595 |
| 1712784540 | 24.91 | -0.7 | -2.73 | 25.74 | 25.75 | 24.91 | 7188 |
| 1712698140 | 25.61 | 0.34 | 1.35 | 25.25 | 25.75 | 25.16 | 7419 |
| 1712611740 | 25.27 | 0.26 | 1.04 | 24.89 | 25.33 | 24.85 | 7155 |
| 1712352600 | 25.01 | -0.06 | -0.24 | 24.85 | 25.01 | 24.75 | 7884 |
| 1712266140 | 25.07 | 0.17 | 0.68 | 24.98 | 25.46 | 24.85 | 8367 |
| 1712179740 | 24.9 | -0.45 | -1.78 | 25.25 | 25.34 | 24.68 | 9595 |
| 1712093400 | 25.35 | -0.01 | -0.04 | 25 | 25.35 | 24.96 | 8822 |
| 1712006940 | 25.36 | -0.23 | -0.90 | 25.71 | 25.79 | 25.14 | 9388 |
| 1711661400 | 25.59 | -0.26 | -1.01 | 25.71 | 25.92 | 25.59 | 6940 |
| 1711574940 | 25.85 | -0.5 | -1.90 | 26.2 | 26.2 | 25.6 | 8262 |
| 1711488540 | 26.35 | 0.42 | 1.62 | 25.82 | 26.42 | 25.8 | 8390 |
| 1711402140 | 25.93 | -0.27 | -1.03 | 26.07 | 26.11 | 25.87 | 6830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
