B3 · MULT3 · stock
Multiplan Empreendimentos Imobiliários S.A. (MULT3) stock price history
Every B3 trading session of Multiplan Empreendimentos Imobiliários S.A. from Jul 27, 2007 to Nov 12, 2026: 4,757 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MULT3 adjusted close, 2007 to 2026
- R$38.91
- All time high, 2026
- R$39.38
- 52 week high, R$24.31 low
- 4,757
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MULT3 key facts
- Multiplan Empreendimentos Imobiliários S.A. (MULT3) closed at R$27.32 on Nov 12, 2026 on B3.
- MULT3's all time high close is R$38.91, set on Oct 9, 2026; its all time low close is R$1.89 on Nov 19, 2008.
- MULT3's 52 week range is R$24.31 to R$39.38.
- MULT3 returned -3.7% over the year to Nov 12, 2026 and +57.4% over five years.
- Over ten years MULT3 returned +88%, +6.5% a year compounded.
- MULT3's deepest drawdown was -69.3% from Nov 7, 2007 to Nov 19, 2008.
- DataCedar holds 4,757 daily sessions of MULT3 history from Jul 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MULT3 price chart, 2007 to 2026
MULT3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.8% |
| 3 months | +0.2% |
| 6 months | -10.0% |
| Year to date | +2.2% |
| 1 year | -3.7% |
| 3 years | +17.5% |
| 5 years | +57.4% |
| 10 years | +87.8% |
| Since Jul 27, 2007 | +425.6% |
| Compound annual growth, 19.3 years | +9.0% |
MULT3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$38.91 on Oct 9, 2026
- All time low close
- R$1.89 on Nov 19, 2008
- 52 week high
- R$39.38 on Oct 9, 2026
- 52 week low
- R$24.31 on Oct 30, 2026
- Deepest drawdown
- -69.3% from Nov 7, 2007 to Nov 19, 2008, recovered Sep 30, 2009
- Best single session
- +31.0% on Oct 28, 2008
- Worst single session
- -32.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2007
- 5.3×
- Best calendar year
- 2009, +157%
- Worst calendar year
- 2008, -42%
MULT3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 27, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$26.78 | R$39.38 | R$24.31 | R$27.32 | +2.2% | 946.1M | 212 |
| 2025 | R$19.50 | R$29.86 | R$18.81 | R$26.73 | +37.1% | 991.9M | 250 |
| 2024 | R$25.16 | R$26.37 | R$19.37 | R$19.50 | -23.8% | 1.1B | 251 |
| 2023 | R$18.87 | R$26.20 | R$17.26 | R$25.59 | +34.9% | 1.1B | 248 |
| 2022 | R$15.77 | R$23.78 | R$13.57 | R$18.98 | +20.8% | 1.4B | 250 |
| 2021 | R$19.35 | R$23.23 | R$13.66 | R$15.72 | -18.3% | 1.7B | 247 |
| 2020 | R$26.48 | R$28.89 | R$11.77 | R$19.24 | -27.2% | 1.5B | 248 |
| 2019 | R$19.23 | R$26.79 | R$16.98 | R$26.44 | +38.4% | 749.5M | 248 |
| 2018 | R$18.69 | R$19.22 | R$13.17 | R$19.10 | +4.6% | 642M | 246 |
| 2017 | R$14.88 | R$20.21 | R$14.78 | R$18.25 | +21.5% | 560.7M | 254 |
| 2016 | R$9.48 | R$16.86 | R$9.28 | R$15.02 | +57.6% | 512M | 246 |
| 2015 | R$11.44 | R$14.32 | R$9.45 | R$9.53 | -17.5% | 603M | 246 |
| 2014 | R$12.03 | R$14.26 | R$10.15 | R$11.55 | -3.3% | 890.2M | 247 |
| 2013 | R$14.25 | R$14.33 | R$11.14 | R$11.95 | -15.8% | 363.2M | 247 |
| 2012 | R$8.88 | R$14.77 | R$8.09 | R$14.20 | +59.8% | 254.6M | 242 |
| 2011 | R$8.43 | R$9.09 | R$6.48 | R$8.88 | +7.3% | 179M | 239 |
| 2010 | R$7.20 | R$9.29 | R$6.21 | R$8.28 | +18.9% | 229.7M | 239 |
| 2009 | R$2.71 | R$7.98 | R$2.67 | R$6.96 | +157.1% | 186M | 246 |
| 2008 | R$4.69 | R$4.84 | R$1.84 | R$2.71 | -41.9% | 113.8M | 247 |
| 2007 | R$5.28 | R$6.15 | R$4.18 | R$4.66 | n/a | 96.8M | 104 |
MULT3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$27.32 | +8.5% |
| October 2026 | R$25.19 | -19.9% |
| September 2026 | R$31.44 | +12.6% |
| August 2026 | R$27.92 | -0.7% |
| July 2026 | R$28.13 | -2.9% |
| June 2026 | R$28.98 | -1.7% |
| May 2026 | R$29.50 | -6.1% |
| April 2026 | R$31.41 | -0.3% |
| March 2026 | R$31.50 | -8.8% |
| February 2026 | R$34.53 | +6.9% |
| January 2026 | R$32.32 | +20.9% |
| December 2025 | R$26.73 | -8.6% |
About the MULT3 data
Daily bars. 4,757 sessions from Jul 27, 2007 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AMULT3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MSPA3 Companhia Melhoramentos de São Paulo
- MTRE3 Mitre Realty Empreendimentos e Participações S.A.
- MTSA3 METISA Metalúrgica Timboense S.A.
- MTSA4 METISA Metalúrgica Timboense S.A.
- MUTC34 Micron Technology, Inc.
- MXRF11 Maxi Renda Fundo De Investimento Imobiliaro - FII
- MYPK3 Iochpe-Maxion S.A.
- N1BI34 Neurocrine Biosciences, Inc.
Common questions
MULT3 share price history
