Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.280	3.400	3.170	3.360	3.231	1,341,400
2023-08-29	3.120	3.310	3.050	3.260	3.134	2,896,900
2023-08-28	3.350	3.360	3.120	3.120	3.000	2,539,900
2023-08-25	3.520	3.520	3.330	3.370	3.240	1,469,800
2023-08-24	3.500	3.600	3.460	3.490	3.356	2,496,000
2023-08-23	3.550	3.640	3.470	3.490	3.356	2,377,200
2023-08-22	3.430	3.550	3.320	3.530	3.394	2,604,900
2023-08-21	3.740	3.740	3.230	3.390	3.259	5,013,800
2023-08-18	3.510	3.790	3.470	3.710	3.567	2,642,700
2023-08-17	3.570	3.650	3.490	3.570	3.433	2,044,800
2023-08-16	3.320	3.620	3.320	3.570	3.433	5,634,200
2023-08-15	3.210	3.440	3.020	3.380	3.250	4,972,300
2023-08-14	3.120	3.120	2.930	2.960	2.846	1,427,400
2023-08-11	3.190	3.270	3.040	3.070	2.952	1,386,100
2023-08-10	3.010	3.190	3.010	3.190	3.067	1,670,900
2023-08-09	3.220	3.220	2.960	2.970	2.856	1,642,900
2023-08-08	3.170	3.270	3.120	3.210	3.086	1,050,600
2023-08-07	3.330	3.330	3.190	3.220	3.096	1,082,000
2023-08-04	3.350	3.390	3.280	3.330	3.202	1,355,300
2023-08-03	3.400	3.450	3.310	3.350	3.221	2,680,000
2023-08-02	3.440	3.450	3.260	3.330	3.202	2,344,200
2023-08-01	3.320	3.450	3.270	3.450	3.317	1,551,700
2023-07-31	3.140	3.440	3.140	3.350	3.221	2,548,700
2023-07-28	3.020	3.130	3.020	3.130	3.009	1,542,400
2023-07-27	3.020	3.080	2.960	3.010	2.894	1,253,000
2023-07-26	2.910	3.040	2.860	2.990	2.875	1,853,300
2023-07-25	2.820	3.080	2.820	2.910	2.798	2,998,400
2023-07-24	2.810	2.840	2.740	2.810	2.702	1,185,400
2023-07-21	2.810	2.880	2.790	2.820	2.711	4,263,500
2023-07-20	2.750	2.800	2.710	2.800	2.692	1,815,500
2023-07-19	2.790	2.800	2.710	2.750	2.644	857,000
2023-07-18	2.710	2.840	2.680	2.780	2.673	1,455,400
2023-07-17	2.630	2.740	2.550	2.700	2.596	2,452,400
2023-07-14	2.750	2.750	2.610	2.630	2.529	1,768,500
2023-07-13	2.800	2.870	2.740	2.760	2.654	1,902,400
2023-07-12	2.920	2.950	2.750	2.820	2.711	2,766,400
2023-07-11	2.860	2.890	2.710	2.870	2.759	5,315,400
2023-07-10	3.060	3.060	2.830	2.860	2.750	3,428,100
2023-07-07	2.980	3.090	2.940	3.050	2.933	1,653,200
2023-07-06	3.030	3.030	2.850	2.950	2.836	1,996,100
2023-07-05	2.790	3.060	2.790	3.000	2.884	2,870,500
2023-07-04	2.710	2.810	2.630	2.810	2.702	1,617,300
2023-07-03	2.510	2.760	2.430	2.720	2.615	4,187,600
2023-06-30	2.490	2.620	2.490	2.490	2.394	4,049,400
2023-06-29	2.340	2.470	2.340	2.440	2.346	1,650,900
2023-06-28	2.470	2.470	2.320	2.360	2.269	2,314,700
2023-06-27	2.620	2.710	2.450	2.450	2.356	3,416,200
2023-06-26	2.620	2.650	2.540	2.590	2.490	2,907,100
2023-06-23	2.700	2.730	2.630	2.640	2.538	1,906,400
2023-06-22	2.720	2.720	2.620	2.660	2.558	2,986,500
2023-06-21	2.620	2.750	2.610	2.750	2.644	4,392,500
2023-06-20	2.640	2.650	2.520	2.640	2.538	3,485,100
2023-06-19	2.590	2.690	2.560	2.630	2.529	2,152,600
2023-06-16	2.600	2.610	2.510	2.600	2.500	4,485,100
2023-06-15	2.540	2.630	2.530	2.620	2.519	3,121,500
2023-06-14	2.490	2.530	2.440	2.520	2.423	2,672,400
2023-06-13	2.560	2.590	2.420	2.440	2.346	2,066,400
2023-06-12	2.670	2.700	2.550	2.550	2.452	2,712,100
2023-06-09	2.720	2.740	2.620	2.640	2.538	3,164,100
2023-06-07	2.660	2.840	2.650	2.700	2.596	3,645,200

← NewerPage 14 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.