S?o Paulo - Delayed Quote BRL
Multiplan Empreendimentos Imobiliários S.A. (MULT3.SA)
At close: October 28 at 5:07 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 25.36 | 25.48 | 25.05 | 25.06 | 25.06 | 1,992,500 |
| Oct 25, 2024 | 25.40 | 25.76 | 24.96 | 25.10 | 25.10 | 4,184,400 |
| Oct 24, 2024 | 25.32 | 25.47 | 24.95 | 25.11 | 25.11 | 6,505,000 |
| Oct 23, 2024 | 25.17 | 25.44 | 25.05 | 25.44 | 25.44 | 4,559,200 |
| Oct 22, 2024 | 25.79 | 25.88 | 25.17 | 25.38 | 25.38 | 4,100,200 |
| Oct 21, 2024 | 25.94 | 26.30 | 25.94 | 26.03 | 26.03 | 1,860,800 |
| Oct 18, 2024 | 26.32 | 26.32 | 25.80 | 25.93 | 25.93 | 2,859,700 |
| Oct 17, 2024 | 25.62 | 26.25 | 25.44 | 26.04 | 26.04 | 2,566,200 |
| Oct 16, 2024 | 26.36 | 26.43 | 25.92 | 26.04 | 26.04 | 2,946,200 |
| Oct 15, 2024 | 26.11 | 26.36 | 25.99 | 26.12 | 26.12 | 1,405,000 |
| Oct 14, 2024 | 25.58 | 26.13 | 25.53 | 25.86 | 25.86 | 2,065,400 |
| Oct 11, 2024 | 25.94 | 25.94 | 25.39 | 25.60 | 25.60 | 2,003,200 |
| Oct 10, 2024 | 25.26 | 26.02 | 25.26 | 25.94 | 25.94 | 2,615,700 |
| Oct 9, 2024 | 25.54 | 25.56 | 25.22 | 25.44 | 25.44 | 4,700,900 |
| Oct 8, 2024 | 25.82 | 25.95 | 25.56 | 25.74 | 25.74 | 3,790,800 |
| Oct 7, 2024 | 25.83 | 25.96 | 25.53 | 25.84 | 25.84 | 2,781,900 |
| Oct 4, 2024 | 25.16 | 25.81 | 25.16 | 25.79 | 25.79 | 2,635,800 |
| Oct 3, 2024 | 25.37 | 25.53 | 24.98 | 25.38 | 25.38 | 2,758,000 |
| Oct 2, 2024 | 25.87 | 25.94 | 25.53 | 25.64 | 25.64 | 2,846,800 |
| Oct 1, 2024 | 25.81 | 25.92 | 25.34 | 25.58 | 25.58 | 3,470,900 |
| Sep 30, 2024 | 25.80 | 25.80 | 25.29 | 25.65 | 25.65 | 2,315,400 |
| Sep 27, 2024 | 25.65 | 25.96 | 25.48 | 25.54 | 25.54 | 1,810,600 |
| Sep 26, 2024 | 26.00 | 26.00 | 25.48 | 25.68 | 25.68 | 3,920,100 |
| Sep 25, 2024 | 26.54 | 26.54 | 25.50 | 25.70 | 25.70 | 4,187,200 |
| Sep 24, 2024 | 26.24 | 26.56 | 25.99 | 26.28 | 26.28 | 3,714,000 |
| Sep 23, 2024 | 26.02 | 26.21 | 25.80 | 26.12 | 26.12 | 4,245,500 |
| Sep 20, 2024 | 26.90 | 27.45 | 26.02 | 26.34 | 26.34 | 15,588,700 |
| Sep 19, 2024 | 27.05 | 27.07 | 26.54 | 26.54 | 26.54 | 4,381,100 |
| Sep 18, 2024 | 26.89 | 27.44 | 26.69 | 27.04 | 27.04 | 2,961,000 |
| Sep 17, 2024 | 27.57 | 27.57 | 27.02 | 27.16 | 27.16 | 3,899,900 |
| Sep 16, 2024 | 27.70 | 27.70 | 27.36 | 27.60 | 27.60 | 3,016,400 |
| Sep 13, 2024 | 26.97 | 27.60 | 26.97 | 27.52 | 27.52 | 7,031,900 |
| Sep 12, 2024 | 26.71 | 26.98 | 26.60 | 26.90 | 26.90 | 3,295,900 |
| Sep 11, 2024 | 26.38 | 26.88 | 26.38 | 26.86 | 26.86 | 5,120,600 |
| Sep 10, 2024 | 25.61 | 26.72 | 25.60 | 26.52 | 26.52 | 7,259,900 |
| Sep 9, 2024 | 25.99 | 25.99 | 25.70 | 25.90 | 25.90 | 2,118,100 |
| Sep 6, 2024 | 26.00 | 26.19 | 25.72 | 25.95 | 25.95 | 3,681,900 |
| Sep 5, 2024 | 25.94 | 26.13 | 25.70 | 25.94 | 25.94 | 1,674,900 |
| Sep 4, 2024 | 25.65 | 26.15 | 25.65 | 25.94 | 25.94 | 3,658,900 |
| Sep 3, 2024 | 25.37 | 25.71 | 25.33 | 25.59 | 25.59 | 2,679,400 |
| Sep 2, 2024 | 25.68 | 25.76 | 25.18 | 25.35 | 25.35 | 2,413,600 |
| Aug 30, 2024 | 25.42 | 25.67 | 25.29 | 25.64 | 25.64 | 5,176,500 |
| Aug 29, 2024 | 26.30 | 26.30 | 25.56 | 25.58 | 25.58 | 3,024,100 |
| Aug 28, 2024 | 26.48 | 26.48 | 26.05 | 26.14 | 26.14 | 2,666,500 |
| Aug 27, 2024 | 26.64 | 26.68 | 26.16 | 26.41 | 26.41 | 3,602,900 |
| Aug 26, 2024 | 26.88 | 26.88 | 26.44 | 26.74 | 26.74 | 1,834,800 |
| Aug 23, 2024 | 26.35 | 27.00 | 26.02 | 26.69 | 26.69 | 5,744,200 |
| Aug 22, 2024 | 26.75 | 26.75 | 25.83 | 26.18 | 26.18 | 5,500,700 |
| Aug 21, 2024 | 27.19 | 27.19 | 26.54 | 26.70 | 26.70 | 3,133,800 |
| Aug 20, 2024 | 27.05 | 27.28 | 26.74 | 27.04 | 27.04 | 3,216,900 |
| Aug 19, 2024 | 26.40 | 27.18 | 26.40 | 26.89 | 26.89 | 5,945,400 |
| Aug 16, 2024 | 26.89 | 27.01 | 26.34 | 26.38 | 26.38 | 4,654,800 |
| Aug 15, 2024 | 27.31 | 27.32 | 26.57 | 26.57 | 26.57 | 4,714,700 |
| Aug 14, 2024 | 26.99 | 27.45 | 26.73 | 27.31 | 27.31 | 5,404,800 |
| Aug 13, 2024 | 26.52 | 26.95 | 26.40 | 26.81 | 26.81 | 7,886,500 |
| Aug 12, 2024 | 26.50 | 26.82 | 26.24 | 26.52 | 26.52 | 6,424,000 |
| Aug 9, 2024 | 25.96 | 26.30 | 25.60 | 26.30 | 26.30 | 3,440,000 |
| Aug 8, 2024 | 25.68 | 25.85 | 25.47 | 25.64 | 25.64 | 3,534,200 |
| Aug 7, 2024 | 25.75 | 25.93 | 25.39 | 25.68 | 25.68 | 4,930,000 |
| Aug 6, 2024 | 24.60 | 25.60 | 24.60 | 25.55 | 25.55 | 6,928,900 |
| Aug 5, 2024 | 24.14 | 24.79 | 23.90 | 24.79 | 24.79 | 4,740,600 |
| Aug 2, 2024 | 24.28 | 24.88 | 24.27 | 24.80 | 24.80 | 5,658,200 |
| Aug 1, 2024 | 24.16 | 24.54 | 24.03 | 24.28 | 24.28 | 3,104,000 |
| Jul 31, 2024 | 23.78 | 24.18 | 23.77 | 23.96 | 23.96 | 3,859,600 |
| Jul 30, 2024 | 23.92 | 24.19 | 23.74 | 23.77 | 23.77 | 1,960,300 |
| Jul 29, 2024 | 24.26 | 24.26 | 23.74 | 23.92 | 23.92 | 2,033,500 |
| Jul 26, 2024 | 23.87 | 24.31 | 23.73 | 24.17 | 24.17 | 3,518,600 |
| Jul 25, 2024 | 24.00 | 24.27 | 23.67 | 23.75 | 23.75 | 3,843,200 |
| Jul 24, 2024 | 25.07 | 25.18 | 24.09 | 24.16 | 24.16 | 6,179,000 |
| Jul 23, 2024 | 25.43 | 25.89 | 25.19 | 25.26 | 25.26 | 7,588,800 |
| Jul 22, 2024 | 24.27 | 25.76 | 24.19 | 25.61 | 25.61 | 9,776,300 |
| Jul 19, 2024 | 24.60 | 24.69 | 24.39 | 24.63 | 24.63 | 4,161,400 |
| Jul 18, 2024 | 25.07 | 25.08 | 24.38 | 24.38 | 24.38 | 3,824,500 |
| Jul 17, 2024 | 24.98 | 25.10 | 24.89 | 25.07 | 25.07 | 2,688,100 |
| Jul 16, 2024 | 24.77 | 25.10 | 24.70 | 24.88 | 24.88 | 3,369,900 |
| Jul 15, 2024 | 24.70 | 24.91 | 24.52 | 24.68 | 24.68 | 3,631,700 |
| Jul 12, 2024 | 24.66 | 24.87 | 24.39 | 24.69 | 24.69 | 8,308,300 |
| Jul 11, 2024 | 24.46 | 24.75 | 24.38 | 24.56 | 24.56 | 7,455,500 |
| Jul 10, 2024 | 24.38 | 24.49 | 24.17 | 24.30 | 24.30 | 4,293,100 |
| Jul 9, 2024 | 24.05 | 24.32 | 23.96 | 24.32 | 24.32 | 3,120,300 |
| Jul 8, 2024 | 24.18 | 24.36 | 24.03 | 24.19 | 24.19 | 6,451,800 |
| Jul 5, 2024 | 23.62 | 24.34 | 23.62 | 24.17 | 24.17 | 4,881,800 |
| Jul 4, 2024 | 23.49 | 23.88 | 23.44 | 23.78 | 23.78 | 4,837,200 |
| Jul 3, 2024 | 22.76 | 23.27 | 22.74 | 23.18 | 23.18 | 4,803,800 |
| Jul 2, 2024 | 22.50 | 22.98 | 22.50 | 22.58 | 22.58 | 3,513,200 |
| Jul 1, 2024 | 22.42 | 22.96 | 22.41 | 22.58 | 22.58 | 3,605,600 |
| Jun 28, 2024 | 23.05 | 23.18 | 22.54 | 22.54 | 22.54 | 2,501,200 |
| Jun 27, 2024 | 0.23 Dividend | |||||
| Jun 27, 2024 | 22.76 | 23.26 | 22.72 | 23.03 | 23.03 | 3,174,700 |
| Jun 26, 2024 | 22.89 | 23.14 | 22.51 | 23.00 | 22.77 | 2,904,700 |
| Jun 25, 2024 | 22.68 | 23.13 | 22.56 | 22.83 | 22.60 | 5,494,000 |
| Jun 24, 2024 | 22.35 | 23.22 | 22.31 | 23.05 | 22.82 | 4,248,500 |
| Jun 21, 2024 | 22.29 | 22.45 | 21.99 | 22.20 | 21.97 | 7,036,500 |
| Jun 20, 2024 | 22.79 | 22.91 | 22.00 | 22.21 | 21.98 | 6,281,300 |
| Jun 19, 2024 | 22.30 | 22.52 | 22.03 | 22.52 | 22.29 | 2,161,200 |
| Jun 18, 2024 | 22.18 | 22.51 | 22.18 | 22.26 | 22.03 | 2,603,000 |
| Jun 17, 2024 | 22.46 | 22.46 | 22.15 | 22.15 | 21.92 | 1,813,700 |
| Jun 14, 2024 | 22.45 | 22.71 | 22.21 | 22.46 | 22.23 | 2,137,200 |
| Jun 13, 2024 | 22.50 | 22.75 | 22.25 | 22.45 | 22.22 | 4,301,300 |
| Jun 12, 2024 | 22.89 | 23.09 | 22.30 | 22.70 | 22.47 | 6,266,400 |
| Jun 11, 2024 | 22.73 | 22.96 | 22.60 | 22.72 | 22.49 | 2,311,000 |
| Jun 10, 2024 | 23.10 | 23.10 | 22.34 | 22.55 | 22.32 | 2,194,100 |
| Jun 7, 2024 | 23.11 | 23.18 | 22.65 | 22.88 | 22.65 | 2,275,000 |
| Jun 6, 2024 | 22.85 | 23.42 | 22.59 | 23.39 | 23.15 | 4,743,800 |
| Jun 5, 2024 | 23.07 | 23.32 | 22.76 | 22.83 | 22.60 | 3,254,000 |
| Jun 4, 2024 | 22.95 | 23.22 | 22.62 | 23.05 | 22.82 | 2,966,200 |
| Jun 3, 2024 | 22.67 | 23.14 | 22.67 | 22.89 | 22.66 | 2,578,100 |
| May 31, 2024 | 22.80 | 22.95 | 22.50 | 22.70 | 22.47 | 3,220,100 |
| May 29, 2024 | 22.73 | 23.24 | 22.73 | 22.90 | 22.67 | 3,440,200 |
| May 28, 2024 | 23.30 | 23.80 | 23.06 | 23.06 | 22.83 | 6,986,100 |
| May 27, 2024 | 22.75 | 22.97 | 22.64 | 22.97 | 22.74 | 1,251,300 |
| May 24, 2024 | 22.95 | 23.07 | 22.76 | 22.79 | 22.56 | 3,958,600 |
| May 23, 2024 | 22.75 | 22.91 | 22.46 | 22.84 | 22.61 | 2,478,400 |
| May 22, 2024 | 23.28 | 23.36 | 22.73 | 22.91 | 22.68 | 4,037,200 |
| May 21, 2024 | 23.46 | 23.71 | 23.39 | 23.47 | 23.23 | 2,770,200 |
| May 20, 2024 | 24.08 | 24.14 | 23.43 | 23.50 | 23.26 | 5,893,600 |
| May 17, 2024 | 23.97 | 24.20 | 23.90 | 24.08 | 23.84 | 2,860,600 |
| May 16, 2024 | 24.40 | 24.44 | 23.87 | 24.02 | 23.78 | 4,242,800 |
| May 15, 2024 | 23.76 | 24.22 | 23.64 | 24.05 | 23.81 | 3,916,200 |
| May 14, 2024 | 23.81 | 23.90 | 23.52 | 23.65 | 23.41 | 1,946,100 |
| May 13, 2024 | 23.47 | 23.89 | 23.47 | 23.67 | 23.43 | 1,843,500 |
| May 10, 2024 | 23.55 | 23.99 | 23.45 | 23.65 | 23.41 | 5,497,300 |
| May 9, 2024 | 23.67 | 23.73 | 23.25 | 23.44 | 23.20 | 4,814,600 |
| May 8, 2024 | 23.90 | 23.97 | 23.57 | 23.96 | 23.72 | 3,815,800 |
| May 7, 2024 | 24.41 | 24.52 | 23.96 | 24.07 | 23.83 | 9,278,000 |
| May 6, 2024 | 24.45 | 24.63 | 24.15 | 24.41 | 24.16 | 5,632,800 |
| May 3, 2024 | 23.66 | 24.78 | 23.66 | 24.60 | 24.35 | 14,559,200 |
| May 2, 2024 | 23.20 | 23.62 | 23.08 | 23.43 | 23.19 | 9,517,800 |
| Apr 30, 2024 | 22.75 | 22.90 | 22.54 | 22.89 | 22.66 | 69,483,300 |
| Apr 29, 2024 | 24.01 | 24.17 | 23.74 | 23.89 | 23.65 | 4,764,900 |
| Apr 26, 2024 | 23.82 | 24.54 | 23.68 | 24.00 | 23.76 | 9,238,500 |
| Apr 25, 2024 | 23.71 | 23.81 | 22.72 | 23.07 | 22.84 | 7,842,800 |
| Apr 24, 2024 | 23.84 | 24.01 | 23.61 | 23.83 | 23.59 | 4,686,400 |
| Apr 23, 2024 | 23.76 | 24.06 | 23.58 | 23.92 | 23.68 | 4,556,800 |
| Apr 22, 2024 | 24.04 | 24.21 | 23.90 | 24.04 | 23.80 | 2,913,400 |
| Apr 19, 2024 | 24.05 | 24.40 | 23.95 | 24.08 | 23.84 | 5,954,300 |
| Apr 18, 2024 | 24.00 | 24.13 | 23.66 | 23.89 | 23.65 | 4,555,800 |
| Apr 17, 2024 | 24.25 | 24.31 | 23.89 | 23.92 | 23.68 | 6,050,500 |
| Apr 16, 2024 | 23.96 | 24.40 | 23.71 | 24.06 | 23.82 | 7,111,100 |
| Apr 15, 2024 | 24.60 | 24.69 | 23.91 | 24.20 | 23.95 | 10,080,600 |
| Apr 12, 2024 | 25.35 | 25.47 | 24.64 | 24.64 | 24.39 | 4,517,500 |
| Apr 11, 2024 | 24.90 | 25.64 | 24.80 | 25.31 | 25.05 | 9,480,900 |
| Apr 10, 2024 | 25.56 | 25.75 | 24.96 | 24.98 | 24.73 | 3,886,300 |
| Apr 9, 2024 | 25.30 | 25.75 | 25.21 | 25.75 | 25.49 | 3,894,800 |
| Apr 8, 2024 | 24.89 | 25.29 | 24.84 | 25.27 | 25.01 | 2,857,500 |
| Apr 5, 2024 | 0.15 Dividend | |||||
| Apr 5, 2024 | 24.97 | 25.01 | 24.74 | 24.89 | 24.64 | 4,307,400 |
| Apr 4, 2024 | 25.06 | 25.47 | 24.86 | 24.98 | 24.57 | 3,586,700 |
| Apr 3, 2024 | 25.27 | 25.27 | 24.68 | 25.04 | 24.63 | 4,690,800 |
| Apr 2, 2024 | 25.10 | 25.31 | 24.96 | 25.25 | 24.84 | 2,848,300 |
| Apr 1, 2024 | 25.74 | 25.74 | 25.13 | 25.33 | 24.92 | 3,579,700 |
| Mar 28, 2024 | 25.77 | 25.95 | 25.57 | 25.59 | 25.17 | 2,306,300 |
| Mar 27, 2024 | 26.00 | 26.22 | 25.59 | 25.82 | 25.40 | 3,582,000 |
| Mar 26, 2024 | 25.95 | 26.41 | 25.84 | 26.20 | 25.77 | 2,936,200 |
| Mar 25, 2024 | 25.97 | 26.13 | 25.87 | 25.94 | 25.52 | 2,061,000 |
| Mar 22, 2024 | 26.40 | 26.60 | 25.87 | 26.10 | 25.67 | 5,603,700 |
| Mar 21, 2024 | 27.00 | 27.05 | 26.48 | 26.60 | 26.17 | 3,275,300 |
| Mar 20, 2024 | 26.18 | 26.92 | 26.14 | 26.78 | 26.34 | 5,113,600 |
| Mar 19, 2024 | 26.22 | 26.28 | 25.97 | 26.18 | 25.75 | 2,635,300 |
| Mar 18, 2024 | 26.03 | 26.29 | 25.87 | 26.11 | 25.68 | 4,379,200 |
| Mar 15, 2024 | 26.48 | 26.48 | 25.93 | 25.93 | 25.51 | 5,718,200 |
| Mar 14, 2024 | 26.33 | 26.41 | 26.11 | 26.40 | 25.97 | 1,596,700 |
| Mar 13, 2024 | 26.16 | 26.42 | 26.09 | 26.30 | 25.87 | 4,027,800 |
| Mar 12, 2024 | 26.19 | 26.26 | 25.92 | 26.26 | 25.83 | 2,158,300 |
| Mar 11, 2024 | 26.04 | 26.28 | 25.95 | 26.04 | 25.62 | 2,152,000 |
| Mar 8, 2024 | 25.68 | 26.30 | 25.67 | 26.11 | 25.68 | 6,156,100 |
| Mar 7, 2024 | 26.07 | 26.11 | 25.66 | 26.00 | 25.58 | 2,186,800 |
| Mar 6, 2024 | 26.02 | 26.26 | 25.92 | 26.08 | 25.66 | 4,117,400 |
| Mar 5, 2024 | 25.99 | 26.30 | 25.86 | 26.03 | 25.61 | 3,171,300 |
| Mar 4, 2024 | 26.20 | 26.20 | 25.67 | 25.99 | 25.57 | 3,298,900 |
| Mar 1, 2024 | 26.42 | 26.46 | 25.85 | 26.09 | 25.66 | 3,284,000 |
| Feb 29, 2024 | 25.99 | 26.43 | 25.83 | 26.41 | 25.98 | 3,938,100 |
| Feb 28, 2024 | 26.25 | 26.40 | 25.50 | 26.07 | 25.65 | 6,329,900 |
| Feb 27, 2024 | 26.00 | 26.33 | 25.89 | 26.33 | 25.90 | 4,229,700 |
| Feb 26, 2024 | 25.71 | 26.10 | 25.66 | 25.89 | 25.47 | 3,426,800 |
| Feb 23, 2024 | 25.57 | 25.90 | 25.39 | 25.82 | 25.40 | 8,201,000 |
| Feb 22, 2024 | 25.78 | 25.87 | 25.44 | 25.57 | 25.15 | 7,142,400 |
| Feb 21, 2024 | 25.91 | 26.18 | 25.51 | 25.67 | 25.25 | 6,385,400 |
| Feb 20, 2024 | 25.76 | 26.30 | 25.69 | 26.00 | 25.58 | 5,151,300 |
| Feb 19, 2024 | 25.90 | 25.96 | 25.62 | 25.82 | 25.40 | 3,177,800 |
| Feb 16, 2024 | 25.83 | 25.90 | 25.35 | 25.90 | 25.48 | 6,779,100 |
| Feb 15, 2024 | 26.00 | 26.10 | 25.53 | 25.69 | 25.27 | 4,591,100 |
| Feb 14, 2024 | 26.43 | 26.43 | 25.76 | 25.95 | 25.53 | 4,021,000 |
| Feb 9, 2024 | 27.31 | 27.31 | 26.09 | 26.43 | 26.00 | 7,128,400 |
| Feb 8, 2024 | 27.95 | 28.05 | 27.06 | 27.25 | 26.81 | 4,244,300 |
| Feb 7, 2024 | 27.70 | 28.12 | 27.56 | 27.87 | 27.42 | 2,462,200 |
| Feb 6, 2024 | 27.33 | 27.88 | 27.33 | 27.70 | 27.25 | 1,935,500 |
| Feb 5, 2024 | 27.26 | 27.58 | 26.99 | 27.40 | 26.95 | 3,002,500 |
| Feb 2, 2024 | 27.89 | 28.11 | 26.95 | 27.26 | 26.82 | 5,867,600 |
| Feb 1, 2024 | 27.78 | 28.08 | 27.50 | 27.89 | 27.44 | 3,733,700 |
| Jan 31, 2024 | 27.88 | 28.46 | 27.80 | 27.86 | 27.41 | 3,495,600 |
| Jan 30, 2024 | 28.15 | 28.35 | 27.76 | 27.88 | 27.43 | 2,650,600 |
| Jan 29, 2024 | 28.20 | 28.37 | 27.94 | 28.15 | 27.69 | 2,673,100 |
| Jan 26, 2024 | 27.75 | 28.36 | 27.71 | 28.19 | 27.73 | 3,699,800 |
| Jan 25, 2024 | 27.76 | 27.89 | 27.59 | 27.75 | 27.30 | 3,013,800 |
| Jan 24, 2024 | 27.99 | 28.40 | 27.19 | 27.36 | 26.91 | 2,628,800 |
| Jan 23, 2024 | 27.24 | 27.82 | 27.23 | 27.72 | 27.27 | 2,418,700 |
| Jan 22, 2024 | 27.75 | 27.75 | 26.97 | 27.20 | 26.76 | 3,582,000 |
| Jan 19, 2024 | 27.52 | 27.74 | 26.94 | 27.63 | 27.18 | 3,777,600 |
| Jan 18, 2024 | 27.84 | 27.99 | 27.54 | 27.57 | 27.12 | 2,210,900 |
| Jan 17, 2024 | 27.74 | 28.07 | 27.65 | 27.86 | 27.41 | 2,796,600 |
| Jan 16, 2024 | 28.50 | 28.57 | 27.84 | 27.98 | 27.52 | 3,959,700 |
| Jan 15, 2024 | 28.89 | 28.95 | 28.54 | 28.65 | 28.18 | 1,434,300 |
| Jan 12, 2024 | 28.79 | 29.28 | 28.42 | 29.04 | 28.57 | 3,357,300 |
| Jan 11, 2024 | 28.39 | 28.89 | 28.18 | 28.80 | 28.33 | 3,457,700 |
| Jan 10, 2024 | 28.48 | 28.76 | 28.22 | 28.39 | 27.93 | 2,100,200 |
| Jan 9, 2024 | 27.99 | 28.66 | 27.97 | 28.48 | 28.02 | 2,244,800 |
| Jan 8, 2024 | 27.93 | 28.18 | 27.70 | 28.18 | 27.72 | 2,407,000 |
| Jan 5, 2024 | 27.69 | 28.12 | 27.57 | 27.93 | 27.47 | 1,516,100 |
| Jan 4, 2024 | 28.00 | 28.04 | 27.42 | 27.80 | 27.35 | 2,137,000 |
| Jan 3, 2024 | 27.86 | 28.25 | 27.71 | 28.05 | 27.59 | 2,072,400 |
| Jan 2, 2024 | 27.94 | 28.20 | 27.65 | 27.87 | 27.42 | 3,083,100 |
| Dec 28, 2023 | 0.19 Dividend | |||||
| Dec 28, 2023 | 28.27 | 28.53 | 28.27 | 28.42 | 27.96 | 1,722,500 |
| Dec 27, 2023 | 28.50 | 28.59 | 28.09 | 28.43 | 27.78 | 2,061,000 |
| Dec 26, 2023 | 28.61 | 28.87 | 28.32 | 28.48 | 27.83 | 1,988,700 |
| Dec 22, 2023 | 28.85 | 29.12 | 28.55 | 28.58 | 27.93 | 3,670,000 |
| Dec 21, 2023 | 28.88 | 29.16 | 28.77 | 28.85 | 28.19 | 1,927,200 |
| Dec 20, 2023 | 28.84 | 29.15 | 28.62 | 28.70 | 28.04 | 2,208,300 |
| Dec 19, 2023 | 28.71 | 28.99 | 28.55 | 28.81 | 28.15 | 1,948,200 |
| Dec 18, 2023 | 28.90 | 29.29 | 28.60 | 28.71 | 28.05 | 2,047,400 |
| Dec 15, 2023 | 28.72 | 28.96 | 28.52 | 28.92 | 28.26 | 2,685,200 |
| Dec 14, 2023 | 28.49 | 29.19 | 28.44 | 28.72 | 28.06 | 4,350,900 |
| Dec 13, 2023 | 27.60 | 28.49 | 27.50 | 28.11 | 27.47 | 2,382,800 |
| Dec 12, 2023 | 27.63 | 27.79 | 27.56 | 27.58 | 26.95 | 1,338,500 |
| Dec 11, 2023 | 27.55 | 27.77 | 27.19 | 27.63 | 27.00 | 2,083,600 |
| Dec 8, 2023 | 27.71 | 27.79 | 27.32 | 27.54 | 26.91 | 2,482,400 |
| Dec 7, 2023 | 27.35 | 27.79 | 27.35 | 27.59 | 26.96 | 1,226,800 |
| Dec 6, 2023 | 27.61 | 27.97 | 27.25 | 27.27 | 26.65 | 1,957,600 |
| Dec 5, 2023 | 27.79 | 28.07 | 27.51 | 27.61 | 26.98 | 2,685,500 |
| Dec 4, 2023 | 27.65 | 27.85 | 27.48 | 27.64 | 27.01 | 1,334,600 |
| Dec 1, 2023 | 27.19 | 27.92 | 26.96 | 27.73 | 27.10 | 5,709,500 |
| Nov 30, 2023 | 26.92 | 27.57 | 26.79 | 27.19 | 26.57 | 2,075,000 |
| Nov 29, 2023 | 26.84 | 27.20 | 26.66 | 26.91 | 26.30 | 3,433,900 |
| Nov 28, 2023 | 26.82 | 27.05 | 26.62 | 26.83 | 26.22 | 1,823,500 |
| Nov 27, 2023 | 27.13 | 27.34 | 26.60 | 26.75 | 26.14 | 3,038,600 |
| Nov 24, 2023 | 27.37 | 27.60 | 26.93 | 27.21 | 26.59 | 2,459,000 |
| Nov 23, 2023 | 26.76 | 27.51 | 26.72 | 27.38 | 26.75 | 2,265,200 |
| Nov 22, 2023 | 26.87 | 27.42 | 26.60 | 26.77 | 26.16 | 3,027,500 |
| Nov 21, 2023 | 26.95 | 27.08 | 26.64 | 26.88 | 26.27 | 2,018,300 |
| Nov 20, 2023 | 26.84 | 27.38 | 26.83 | 27.15 | 26.53 | 1,593,600 |
| Nov 17, 2023 | 27.03 | 27.24 | 26.65 | 26.84 | 26.23 | 3,484,800 |
| Nov 16, 2023 | 26.28 | 27.20 | 26.28 | 27.08 | 26.46 | 4,326,300 |
| Nov 14, 2023 | 25.96 | 26.84 | 25.81 | 26.28 | 25.68 | 6,988,400 |
| Nov 13, 2023 | 25.80 | 26.07 | 25.67 | 25.91 | 25.32 | 2,384,500 |
| Nov 10, 2023 | 26.11 | 26.43 | 25.98 | 25.98 | 25.39 | 2,756,400 |
| Nov 9, 2023 | 26.23 | 26.51 | 25.77 | 25.82 | 25.23 | 3,867,200 |
| Nov 8, 2023 | 26.30 | 26.56 | 26.09 | 26.23 | 25.63 | 1,381,700 |
| Nov 7, 2023 | 25.68 | 26.48 | 25.53 | 26.30 | 25.70 | 2,601,800 |
| Nov 6, 2023 | 25.65 | 25.80 | 25.46 | 25.65 | 25.06 | 2,367,600 |
| Nov 3, 2023 | 0.22 Dividend | |||||
| Nov 3, 2023 | 25.44 | 25.73 | 25.25 | 25.65 | 25.06 | 3,763,300 |
| Nov 1, 2023 | 24.93 | 25.29 | 24.71 | 24.94 | 24.15 | 3,316,300 |
| Oct 31, 2023 | 24.69 | 24.84 | 24.16 | 24.74 | 23.96 | 2,985,200 |
| Oct 30, 2023 | 25.39 | 25.39 | 24.46 | 24.46 | 23.69 | 2,340,300 |
Related Tickers
IGTI11.SA Iguatemi S.A.
21.30
+1.14%
IGTI3.SA Iguatemi S.A.
2.5700
+0.78%
TRIS3.SA Trisul S.A.
5.41
+2.66%
ALOS3.SA Allos S.A.
22.14
+1.10%
LOGG3.SA LOG Commercial Properties e Participa??es S.A.
22.40
+0.40%
ALZR11.SA Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario
102.49
+1.73%
MELK3.SA Melnick Desenvolvimento Imobiliário S.A.
3.6700
+2.51%
SCAR3.SA S?o Carlos Empreendimentos e Participa??es S.A.
21.39
+1.95%
LAVV3.SA Lavvi Empreendimentos Imobiliários S.A.
8.36
+2.83%
MDNE3.SA Moura Dubeux Engenharia S.A.
15.80
+1.94%