Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.060	2.160	2.050	2.140	2.058	2,291,500
2023-11-27	2.050	2.090	2.010	2.060	1.981	2,302,300
2023-11-24	2.110	2.140	2.020	2.020	1.942	2,206,300
2023-11-23	2.080	2.160	2.050	2.130	2.048	2,361,900
2023-11-22	2.150	2.260	2.060	2.070	1.990	3,539,200
2023-11-21	2.180	2.190	2.110	2.150	2.067	2,863,300
2023-11-20	2.250	2.250	2.150	2.190	2.106	2,450,800
2023-11-17	2.220	2.310	2.110	2.220	2.135	4,720,900
2023-11-16	1.990	2.210	1.980	2.210	2.125	6,026,200
2023-11-14	1.800	2.080	1.800	2.000	1.923	7,242,500
2023-11-13	1.910	1.990	1.890	1.930	1.856	3,116,700
2023-11-10	1.880	1.990	1.880	1.920	1.846	3,871,600
2023-11-09	1.980	1.980	1.860	1.880	1.808	2,768,500
2023-11-08	1.930	2.010	1.880	1.930	1.856	2,904,800
2023-11-07	1.810	1.920	1.760	1.920	1.846	4,945,100
2023-11-06	1.890	1.950	1.780	1.800	1.731	4,876,700
2023-11-03	1.900	1.950	1.830	1.900	1.827	10,965,700
2023-11-01	1.800	1.820	1.720	1.800	1.731	10,298,800
2023-10-31	1.880	1.880	1.770	1.770	1.702	5,033,900
2023-10-30	1.930	1.950	1.820	1.830	1.760	2,853,700
2023-10-27	2.000	2.020	1.910	1.910	1.836	3,017,500
2023-10-26	1.920	2.050	1.920	1.990	1.913	3,067,800
2023-10-25	2.090	2.090	1.850	1.920	1.846	5,258,300
2023-10-24	2.010	2.100	1.980	2.080	2.000	3,226,500
2023-10-23	1.940	2.060	1.910	2.000	1.923	2,519,000
2023-10-20	1.920	2.000	1.830	1.940	1.865	4,556,100
2023-10-19	2.100	2.120	1.930	1.940	1.865	6,296,300
2023-10-18	2.150	2.260	2.030	2.090	2.010	6,388,200
2023-10-17	2.340	2.360	2.220	2.220	2.135	4,198,900
2023-10-16	2.370	2.440	2.340	2.350	2.260	1,242,200
2023-10-13	2.390	2.400	2.320	2.360	2.269	2,039,200
2023-10-11	2.490	2.580	2.370	2.410	2.317	2,456,700
2023-10-10	2.370	2.510	2.360	2.490	2.394	3,377,100
2023-10-09	2.330	2.380	2.270	2.350	2.260	2,249,500
2023-10-06	2.410	2.480	2.330	2.370	2.279	3,068,200
2023-10-05	2.550	2.620	2.390	2.430	2.336	3,313,200
2023-10-04	2.530	2.630	2.470	2.560	2.461	3,383,800
2023-10-03	2.470	2.680	2.470	2.520	2.423	4,027,500
2023-10-02	2.750	2.750	2.480	2.540	2.442	4,308,500
2023-09-29	2.940	3.030	2.730	2.760	2.654	4,683,200
2023-09-28	2.730	2.900	2.730	2.870	2.759	2,162,600
2023-09-27	2.870	2.950	2.710	2.760	2.654	1,922,000
2023-09-26	2.970	3.010	2.840	2.850	2.740	1,281,800
2023-09-25	3.060	3.090	2.970	2.970	2.856	1,504,600
2023-09-22	3.090	3.190	3.060	3.080	2.961	1,968,900
2023-09-21	3.100	3.130	3.010	3.060	2.942	1,714,000
2023-09-20	3.180	3.210	3.120	3.120	3.000	1,563,100
2023-09-19	3.120	3.220	3.090	3.160	3.038	1,750,800
2023-09-18	3.080	3.170	3.030	3.120	3.000	1,993,200
2023-09-15	3.160	3.170	3.010	3.070	2.952	7,875,000
2023-09-14	3.210	3.210	3.120	3.170	3.048	1,737,700
2023-09-13	3.170	3.320	3.160	3.180	3.058	2,728,500
2023-09-12	3.060	3.240	3.030	3.200	3.077	2,964,200
2023-09-11	3.150	3.150	2.900	3.070	2.952	4,517,400
2023-09-08	3.270	3.280	3.110	3.110	2.990	2,646,500
2023-09-06	3.370	3.380	3.220	3.330	3.202	2,438,700
2023-09-05	3.200	3.410	3.140	3.390	3.259	3,248,100
2023-09-04	3.430	3.440	3.200	3.260	3.134	1,948,000
2023-09-01	3.140	3.420	3.100	3.420	3.288	4,382,300
2023-08-31	3.340	3.340	3.090	3.100	2.981	4,371,400

← NewerPage 13 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.