Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.150	2.170	2.050	2.130	2.048	2,704,300
2024-05-22	2.230	2.230	2.110	2.160	2.077	1,787,200
2024-05-21	2.210	2.280	2.200	2.230	2.144	1,339,200
2024-05-20	2.170	2.230	2.150	2.200	2.115	1,060,500
2024-05-17	2.220	2.280	2.140	2.170	2.086	1,858,700
2024-05-16	2.280	2.300	2.170	2.200	2.115	1,509,800
2024-05-15	2.070	2.350	2.070	2.270	2.183	9,099,700
2024-05-14	1.910	2.060	1.900	2.060	1.981	3,026,200
2024-05-13	1.910	1.940	1.900	1.900	1.827	1,244,700
2024-05-10	1.970	1.980	1.910	1.910	1.836	1,756,200
2024-05-09	1.980	1.990	1.920	1.980	1.904	1,581,800
2024-05-08	1.950	2.010	1.920	2.000	1.923	1,919,500
2024-05-07	2.020	2.050	1.930	1.930	1.856	3,178,400
2024-05-06	2.100	2.130	1.970	1.970	1.894	1,899,100
2024-05-03	2.030	2.140	2.030	2.090	2.010	2,287,400
2024-05-02	1.940	2.020	1.900	2.020	1.942	5,152,400
2024-04-30	1.960	1.970	1.900	1.900	1.827	2,008,700
2024-04-29	1.960	1.990	1.950	1.980	1.904	1,960,100
2024-04-26	1.990	2.000	1.950	1.970	1.894	3,187,900
2024-04-25	1.980	1.980	1.890	1.960	1.885	3,178,200
2024-04-24	2.070	2.090	1.940	1.970	1.894	6,092,600
2024-04-23	2.050	2.120	2.020	2.080	2.000	1,452,600
2024-04-22	2.100	2.110	2.020	2.060	1.981	2,407,700
2024-04-19	2.050	2.200	2.050	2.090	2.010	2,618,500
2024-04-18	2.110	2.200	2.040	2.040	1.961	2,412,600
2024-04-17	2.110	2.180	2.040	2.110	2.029	1,979,700
2024-04-16	2.080	2.140	2.010	2.090	2.010	3,377,500
2024-04-15	2.270	2.280	2.060	2.070	1.990	7,637,900
2024-04-12	2.380	2.400	2.210	2.290	2.202	3,925,300
2024-04-11	2.340	2.440	2.310	2.400	2.308	4,285,300
2024-04-10	2.600	2.600	2.290	2.310	2.221	4,085,000
2024-04-09	2.360	2.680	2.360	2.600	2.500	5,282,100
2024-04-08	2.420	2.430	2.330	2.350	2.260	1,638,100
2024-04-05	2.360	2.440	2.360	2.400	2.308	1,508,700
2024-04-04	2.370	2.440	2.350	2.360	2.269	1,912,600
2024-04-03	2.470	2.510	2.350	2.350	2.260	2,084,400
2024-04-02	2.430	2.470	2.310	2.470	2.375	2,190,700
2024-04-01	2.420	2.470	2.390	2.450	2.356	1,910,000
2024-03-28	2.070	2.550	2.000	2.450	2.356	13,668,500
2024-03-27	2.140	2.160	2.080	2.130	2.048	1,542,200
2024-03-26	2.140	2.200	2.130	2.140	2.058	862,000
2024-03-25	2.170	2.210	2.110	2.160	2.077	1,183,800
2024-03-22	2.200	2.200	2.130	2.170	2.086	959,500
2024-03-21	2.200	2.260	2.130	2.220	2.135	1,213,500
2024-03-20	2.120	2.210	2.090	2.200	2.115	1,134,500
2024-03-19	2.110	2.120	2.050	2.120	2.038	974,300
2024-03-18	2.150	2.160	2.070	2.090	2.010	1,287,800
2024-03-15	2.200	2.210	2.100	2.140	2.058	1,039,700
2024-03-14	2.240	2.270	2.180	2.200	2.115	1,382,300
2024-03-13	2.180	2.290	2.180	2.260	2.173	1,108,600
2024-03-12	2.140	2.210	2.080	2.200	2.115	1,317,800
2024-03-11	2.130	2.160	2.100	2.100	2.019	534,100
2024-03-08	2.120	2.180	2.030	2.130	2.048	2,125,300
2024-03-07	2.150	2.230	2.100	2.120	2.038	1,605,600
2024-03-06	2.180	2.220	2.140	2.140	2.058	1,154,300
2024-03-05	2.160	2.250	2.130	2.160	2.077	1,576,900
2024-03-04	2.170	2.240	2.140	2.140	2.058	1,254,500
2024-03-01	2.240	2.340	2.190	2.190	2.106	2,419,100
2024-02-29	2.120	2.270	2.110	2.240	2.154	4,055,600
2024-02-28	2.110	2.180	2.100	2.150	2.067	2,855,100

← NewerPage 11 of 21 · 1,247 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.