Multilaser Industrial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.820 | 1.860 | 1.790 | 1.790 | 1.721 | 5,349,200 |
| 2024-08-15 | 1.860 | 1.920 | 1.750 | 1.820 | 1.750 | 9,799,400 |
| 2024-08-14 | 2.030 | 2.100 | 1.830 | 1.830 | 1.760 | 24,335,800 |
| 2024-08-13 | 2.180 | 2.230 | 2.110 | 2.160 | 2.077 | 3,892,200 |
| 2024-08-12 | 2.150 | 2.210 | 2.100 | 2.190 | 2.106 | 4,840,600 |
| 2024-08-09 | 1.980 | 2.150 | 1.960 | 2.120 | 2.038 | 4,383,600 |
| 2024-08-08 | 1.960 | 2.020 | 1.950 | 1.970 | 1.894 | 1,374,700 |
| 2024-08-07 | 1.930 | 2.000 | 1.930 | 2.000 | 1.923 | 3,272,400 |
| 2024-08-06 | 1.950 | 1.970 | 1.900 | 1.900 | 1.827 | 2,350,400 |
| 2024-08-05 | 1.890 | 1.940 | 1.820 | 1.940 | 1.865 | 3,335,000 |
| 2024-08-02 | 1.920 | 1.960 | 1.890 | 1.950 | 1.875 | 2,846,700 |
| 2024-08-01 | 1.950 | 1.990 | 1.900 | 1.900 | 1.827 | 2,125,900 |
| 2024-07-31 | 1.910 | 1.980 | 1.900 | 1.950 | 1.875 | 3,298,500 |
| 2024-07-30 | 1.940 | 1.940 | 1.880 | 1.910 | 1.836 | 2,622,900 |
| 2024-07-29 | 1.990 | 2.000 | 1.920 | 1.920 | 1.846 | 1,188,400 |
| 2024-07-26 | 1.930 | 1.990 | 1.920 | 1.990 | 1.913 | 1,595,400 |
| 2024-07-25 | 1.940 | 1.950 | 1.900 | 1.920 | 1.846 | 1,633,900 |
| 2024-07-24 | 1.920 | 1.960 | 1.900 | 1.920 | 1.846 | 2,752,000 |
| 2024-07-23 | 2.030 | 2.030 | 1.900 | 1.920 | 1.846 | 5,870,900 |
| 2024-07-22 | 1.960 | 2.040 | 1.950 | 2.010 | 1.933 | 1,587,400 |
| 2024-07-19 | 2.010 | 2.060 | 1.950 | 1.960 | 1.885 | 3,281,300 |
| 2024-07-18 | 2.090 | 2.120 | 2.010 | 2.030 | 1.952 | 3,934,300 |
| 2024-07-17 | 2.190 | 2.210 | 2.060 | 2.130 | 2.048 | 2,727,600 |
| 2024-07-16 | 2.160 | 2.240 | 2.150 | 2.190 | 2.106 | 1,817,200 |
| 2024-07-15 | 2.190 | 2.210 | 2.130 | 2.160 | 2.077 | 2,163,800 |
| 2024-07-12 | 2.270 | 2.320 | 2.180 | 2.180 | 2.096 | 2,882,900 |
| 2024-07-11 | 2.200 | 2.290 | 2.140 | 2.270 | 2.183 | 4,157,100 |
| 2024-07-10 | 2.170 | 2.230 | 2.150 | 2.170 | 2.086 | 1,782,800 |
| 2024-07-09 | 2.110 | 2.180 | 2.090 | 2.170 | 2.086 | 1,392,300 |
| 2024-07-08 | 2.140 | 2.200 | 2.110 | 2.110 | 2.029 | 1,858,700 |
| 2024-07-05 | 2.070 | 2.180 | 2.040 | 2.180 | 2.096 | 2,480,700 |
| 2024-07-04 | 2.010 | 2.120 | 2.010 | 2.090 | 2.010 | 3,401,500 |
| 2024-07-03 | 1.930 | 2.010 | 1.930 | 1.980 | 1.904 | 2,898,800 |
| 2024-07-02 | 1.910 | 1.940 | 1.890 | 1.910 | 1.836 | 2,015,700 |
| 2024-07-01 | 1.960 | 1.960 | 1.900 | 1.910 | 1.836 | 2,840,500 |
| 2024-06-28 | 2.040 | 2.040 | 1.940 | 1.970 | 1.894 | 2,396,900 |
| 2024-06-27 | 1.910 | 2.050 | 1.890 | 2.050 | 1.971 | 3,909,300 |
| 2024-06-26 | 1.960 | 1.960 | 1.860 | 1.890 | 1.817 | 3,200,700 |
| 2024-06-25 | 2.030 | 2.050 | 1.940 | 1.950 | 1.875 | 2,613,000 |
| 2024-06-24 | 1.900 | 2.060 | 1.900 | 2.060 | 1.981 | 3,822,900 |
| 2024-06-21 | 1.900 | 1.950 | 1.870 | 1.910 | 1.836 | 2,424,600 |
| 2024-06-20 | 1.940 | 1.970 | 1.870 | 1.900 | 1.827 | 2,649,900 |
| 2024-06-19 | 1.970 | 1.980 | 1.900 | 1.930 | 1.856 | 2,158,100 |
| 2024-06-18 | 1.930 | 1.980 | 1.920 | 1.970 | 1.894 | 1,557,300 |
| 2024-06-17 | 1.970 | 2.000 | 1.910 | 1.950 | 1.875 | 3,767,500 |
| 2024-06-14 | 2.000 | 2.020 | 1.940 | 1.990 | 1.913 | 1,955,000 |
| 2024-06-13 | 2.040 | 2.040 | 1.950 | 1.980 | 1.904 | 2,471,200 |
| 2024-06-12 | 2.090 | 2.150 | 1.970 | 2.050 | 1.971 | 3,143,400 |
| 2024-06-11 | 2.020 | 2.090 | 2.010 | 2.090 | 2.010 | 1,449,200 |
| 2024-06-10 | 2.060 | 2.070 | 1.970 | 2.070 | 1.990 | 2,224,100 |
| 2024-06-07 | 2.090 | 2.110 | 2.010 | 2.060 | 1.981 | 2,436,500 |
| 2024-06-06 | 2.080 | 2.140 | 2.080 | 2.120 | 2.038 | 1,785,400 |
| 2024-06-05 | 2.170 | 2.180 | 2.050 | 2.060 | 1.981 | 3,773,600 |
| 2024-06-04 | 2.210 | 2.210 | 2.130 | 2.190 | 2.106 | 1,218,700 |
| 2024-06-03 | 2.130 | 2.240 | 2.090 | 2.210 | 2.125 | 1,364,900 |
| 2024-05-31 | 2.210 | 2.220 | 2.110 | 2.130 | 2.048 | 1,161,800 |
| 2024-05-29 | 2.130 | 2.220 | 2.100 | 2.220 | 2.135 | 1,266,800 |
| 2024-05-28 | 2.240 | 2.290 | 2.130 | 2.140 | 2.058 | 2,163,600 |
| 2024-05-27 | 2.200 | 2.260 | 2.180 | 2.200 | 2.115 | 1,408,900 |
| 2024-05-24 | 2.120 | 2.210 | 2.100 | 2.180 | 2.096 | 1,499,000 |
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.