Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.080	2.140	2.080	2.120	2.038	2,834,300
2024-02-26	2.030	2.090	2.020	2.060	1.981	1,506,400
2024-02-23	2.110	2.120	2.010	2.010	1.933	1,073,400
2024-02-22	2.030	2.100	2.010	2.090	2.010	1,600,800
2024-02-21	2.050	2.060	1.990	2.030	1.952	1,537,500
2024-02-20	1.950	2.060	1.930	2.060	1.981	2,965,700
2024-02-19	1.910	2.000	1.890	1.970	1.894	1,552,200
2024-02-16	1.890	1.910	1.860	1.910	1.836	1,871,200
2024-02-15	1.870	1.910	1.860	1.870	1.798	2,259,500
2024-02-14	1.910	1.910	1.850	1.880	1.808	2,071,200
2024-02-09	1.890	1.930	1.870	1.920	1.846	2,293,300
2024-02-08	1.940	1.960	1.830	1.890	1.817	4,690,600
2024-02-07	1.950	1.990	1.920	1.960	1.885	2,111,600
2024-02-06	1.890	1.980	1.890	1.950	1.875	3,504,900
2024-02-05	1.910	1.950	1.870	1.900	1.827	3,606,700
2024-02-02	1.960	1.990	1.880	1.910	1.836	4,039,400
2024-02-01	1.960	1.990	1.900	1.960	1.885	3,294,100
2024-01-31	1.870	2.040	1.860	1.960	1.885	7,142,200
2024-01-30	1.890	1.890	1.830	1.860	1.788	1,914,300
2024-01-29	1.890	1.900	1.850	1.890	1.817	2,682,600
2024-01-26	1.970	1.970	1.870	1.880	1.808	6,107,400
2024-01-25	1.970	1.990	1.930	1.960	1.885	3,449,900
2024-01-24	1.950	2.020	1.950	1.980	1.904	3,633,400
2024-01-23	1.920	1.950	1.880	1.950	1.875	3,010,700
2024-01-22	1.950	1.980	1.870	1.890	1.817	3,139,700
2024-01-19	1.900	1.980	1.830	1.930	1.856	5,499,400
2024-01-18	1.980	1.990	1.870	1.880	1.808	3,134,900
2024-01-17	1.970	2.030	1.950	1.950	1.875	3,001,700
2024-01-16	2.000	2.010	1.950	1.970	1.894	2,954,900
2024-01-15	2.000	2.030	1.980	2.020	1.942	1,293,100
2024-01-12	1.950	2.060	1.950	2.000	1.923	2,918,500
2024-01-11	1.960	1.980	1.910	1.950	1.875	6,086,500
2024-01-10	2.030	2.050	1.930	1.950	1.875	5,045,500
2024-01-09	2.080	2.120	2.010	2.020	1.942	2,358,700
2024-01-08	2.050	2.110	2.040	2.080	2.000	1,330,200
2024-01-05	2.000	2.080	1.970	2.060	1.981	2,063,000
2024-01-04	2.040	2.050	1.940	2.000	1.923	2,889,200
2024-01-03	1.950	2.090	1.930	2.050	1.971	3,320,500
2024-01-02	2.100	2.120	1.950	1.970	1.894	6,153,900
2023-12-28	2.220	2.230	2.070	2.090	2.010	6,679,300
2023-12-27	2.290	2.310	2.190	2.220	2.135	3,581,500
2023-12-26	2.310	2.350	2.280	2.300	2.211	2,827,200
2023-12-22	2.340	2.370	2.270	2.330	2.240	2,996,400
2023-12-21	2.260	2.340	2.220	2.310	2.221	4,392,200
2023-12-20	2.160	2.300	2.140	2.230	2.144	3,219,700
2023-12-19	2.130	2.210	2.130	2.150	2.067	1,256,300
2023-12-18	2.160	2.170	2.120	2.120	2.038	886,400
2023-12-15	2.150	2.180	2.100	2.150	2.067	1,696,700
2023-12-14	2.150	2.250	2.140	2.150	2.067	3,766,200
2023-12-13	2.040	2.130	2.000	2.130	2.048	4,058,800
2023-12-12	2.040	2.120	2.020	2.020	1.942	3,386,700
2023-12-11	2.100	2.100	2.020	2.020	1.942	1,605,800
2023-12-08	2.090	2.100	2.040	2.090	2.010	2,060,200
2023-12-07	2.070	2.130	2.040	2.080	2.000	2,654,100
2023-12-06	2.150	2.210	2.080	2.080	2.000	2,277,200
2023-12-05	2.120	2.180	2.090	2.140	2.058	2,463,100
2023-12-04	2.280	2.280	2.100	2.100	2.019	3,215,000
2023-12-01	2.240	2.280	2.130	2.280	2.192	4,500,200
2023-11-30	2.210	2.280	2.170	2.240	2.154	2,944,200
2023-11-29	2.140	2.220	2.140	2.200	2.115	2,751,600

← NewerPage 12 of 21 · 1,244 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.