Multilaser Industrial SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.390	2.440	2.330	2.380	2.380	2,579,200
2026-10-15	2.280	2.400	2.210	2.380	2.380	3,497,200
2026-10-14	2.330	2.360	2.240	2.300	2.300	2,924,800
2026-10-13	2.400	2.460	2.340	2.380	2.380	3,326,700
2026-10-09	2.350	2.450	2.290	2.390	2.390	5,447,600
2026-10-08	2.160	2.300	2.160	2.290	2.290	2,700,100
2026-10-07	2.100	2.210	2.100	2.160	2.160	2,371,400
2026-10-06	2.140	2.170	2.090	2.110	2.110	1,961,100
2026-10-05	2.100	2.170	2.090	2.110	2.110	3,435,700
2026-10-02	1.940	2.010	1.930	1.970	1.970	3,223,300
2026-10-01	1.870	1.930	1.870	1.930	1.930	2,474,700
2026-09-30	1.880	1.950	1.870	1.880	1.880	1,863,800
2026-09-29	1.880	1.900	1.840	1.890	1.890	2,683,900
2026-09-28	1.900	1.900	1.850	1.900	1.900	3,095,100
2026-09-25	1.840	1.920	1.800	1.910	1.910	3,303,700
2026-09-24	1.930	1.960	1.830	1.830	1.830	1,838,100
2026-09-23	1.920	1.940	1.860	1.930	1.930	2,281,000
2026-09-22	1.980	1.990	1.880	1.920	1.920	2,525,600
2026-09-21	1.870	2.000	1.870	1.990	1.990	3,775,300
2026-09-18	1.850	1.870	1.810	1.870	1.870	2,232,700
2026-09-17	1.820	1.860	1.810	1.850	1.850	1,648,200
2026-09-16	1.820	1.860	1.810	1.820	1.820	1,378,000
2026-09-15	1.850	1.860	1.810	1.810	1.810	1,569,100
2026-09-14	1.840	1.870	1.820	1.850	1.850	2,185,900
2026-09-11	1.860	1.860	1.800	1.850	1.850	1,734,500
2026-09-10	1.830	1.860	1.810	1.860	1.860	1,088,900
2026-09-09	1.830	1.860	1.800	1.830	1.830	2,405,400
2026-09-08	1.860	1.880	1.800	1.820	1.820	2,586,900
2026-09-04	1.890	1.890	1.840	1.860	1.860	2,118,000
2026-09-03	1.930	1.940	1.850	1.880	1.880	1,686,100
2026-09-02	1.880	1.990	1.870	1.930	1.930	3,933,600
2026-09-01	1.880	1.980	1.860	1.890	1.890	3,371,700
2026-08-31	1.880	1.910	1.850	1.900	1.900	2,125,000
2026-08-28	1.820	1.900	1.820	1.900	1.900	1,818,400
2026-08-27	1.850	1.890	1.810	1.830	1.830	1,906,500
2026-08-26	1.850	1.910	1.840	1.880	1.880	1,496,900
2026-08-25	1.760	1.860	1.760	1.850	1.850	1,354,500
2026-08-24	1.790	1.810	1.760	1.780	1.780	1,500,500
2026-08-21	1.700	1.810	1.690	1.810	1.810	1,533,100
2026-08-20	1.690	1.720	1.650	1.690	1.690	2,211,500
2026-08-19	1.740	1.810	1.660	1.700	1.700	4,995,500
2026-08-18	1.840	1.840	1.710	1.760	1.760	4,488,400
2026-08-17	1.830	1.930	1.800	1.860	1.860	3,558,800
2026-08-14	1.930	1.950	1.760	1.810	1.810	3,023,500
2026-08-13	1.720	1.940	1.720	1.920	1.920	7,346,300
2026-08-12	1.570	1.590	1.520	1.560	1.560	1,830,500
2026-08-11	1.650	1.690	1.560	1.560	1.560	1,889,100
2026-08-10	1.660	1.670	1.620	1.650	1.650	1,220,500
2026-08-07	1.730	1.730	1.650	1.680	1.680	899,600
2026-08-06	1.740	1.760	1.690	1.710	1.710	1,177,400
2026-08-05	1.780	1.780	1.720	1.770	1.770	1,240,900
2026-08-04	1.800	1.810	1.730	1.770	1.770	1,371,400
2026-08-03	1.780	1.810	1.740	1.800	1.800	866,400
2026-07-31	1.770	1.780	1.730	1.770	1.770	704,600
2026-07-30	1.750	1.830	1.740	1.780	1.780	1,090,700
2026-07-29	1.760	1.760	1.680	1.740	1.740	1,615,500
2026-07-28	1.770	1.800	1.720	1.730	1.730	1,601,100
2026-07-27	1.760	1.800	1.740	1.770	1.770	1,390,100
2026-07-24	1.750	1.770	1.730	1.750	1.750	787,500
2026-07-23	1.800	1.810	1.730	1.780	1.780	1,344,500

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-05	0.0505 BRL
2022-05-05	0.1231 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.