Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.490	2.680	2.490	2.590	2.490	3,278,400
2023-06-02	2.620	2.690	2.520	2.530	2.433	3,512,600
2023-06-01	2.530	2.640	2.490	2.570	2.471	4,902,100
2023-05-31	2.360	2.570	2.330	2.500	2.404	7,343,300
2023-05-30	2.360	2.400	2.240	2.360	2.269	2,814,400
2023-05-29	2.440	2.480	2.310	2.330	2.240	2,901,300
2023-05-26	2.420	2.500	2.420	2.440	2.346	2,557,600
2023-05-25	2.250	2.470	2.250	2.390	2.298	4,826,800
2023-05-24	2.270	2.300	2.210	2.220	2.135	1,813,700
2023-05-23	2.250	2.380	2.240	2.270	2.183	4,424,400
2023-05-22	2.210	2.340	2.200	2.250	2.163	5,023,200
2023-05-19	2.180	2.300	2.140	2.210	2.125	4,909,800
2023-05-18	1.930	2.250	1.930	2.150	2.067	7,647,900
2023-05-17	1.840	1.960	1.830	1.920	1.846	3,614,300
2023-05-16	2.050	2.050	1.810	1.820	1.750	10,098,200
2023-05-15	2.210	2.400	2.160	2.290	2.202	4,041,400
2023-05-12	2.170	2.250	2.120	2.220	2.135	2,882,500
2023-05-11	2.250	2.300	2.130	2.170	2.086	4,111,800
2023-05-10	2.120	2.330	2.100	2.260	2.173	3,700,900
2023-05-09	2.080	2.130	2.060	2.120	2.038	2,012,800
2023-05-08	2.100	2.230	2.060	2.060	1.981	3,105,700
2023-05-05	2.020	2.110	2.000	2.110	2.029	2,421,300
2023-05-04	1.970	2.060	1.930	2.000	1.923	2,943,900
2023-05-03	2.080	2.080	1.950	1.970	1.894	3,515,600
2023-05-02	2.010	2.120	1.930	2.090	2.010	4,833,900
2023-04-28	1.890	2.000	1.850	1.990	1.913	4,936,200
2023-04-27	1.790	1.860	1.730	1.850	1.779	2,466,200
2023-04-26	1.860	1.930	1.750	1.770	1.702	3,650,600
2023-04-25	1.880	1.880	1.800	1.850	1.779	2,098,000
2023-04-24	1.960	1.970	1.860	1.870	1.798	2,780,300
2023-04-20	1.930	1.970	1.900	1.940	1.865	6,428,600
2023-04-19	1.960	2.060	1.880	1.930	1.856	7,735,400
2023-04-18	1.920	2.040	1.870	1.940	1.865	6,634,800
2023-04-17	1.960	2.160	1.830	1.910	1.836	7,667,100
2023-04-14	2.070	2.090	1.880	1.960	1.885	12,167,700
2023-04-13	1.870	2.100	1.730	2.100	2.019	9,720,500
2023-04-12	1.610	1.900	1.610	1.840	1.769	9,400,100
2023-04-11	1.450	1.610	1.450	1.590	1.529	6,970,800
2023-04-10	1.290	1.470	1.280	1.450	1.394	6,413,900
2023-04-05	1.330	1.410	1.260	1.260	1.212	6,314,300
2023-04-04	1.300	1.350	1.260	1.300	1.250	6,379,100
2023-04-03	1.390	1.450	1.250	1.280	1.231	8,326,200
2023-03-31	1.410	1.470	1.350	1.370	1.317	9,057,900
2023-03-30	1.500	1.540	1.360	1.400	1.346	16,929,200
2023-03-29	1.820	1.880	1.420	1.430	1.375	24,761,800
2023-03-28	2.180	2.280	2.090	2.260	2.173	2,735,400
2023-03-27	2.150	2.200	2.040	2.190	2.106	1,758,100
2023-03-24	2.000	2.170	1.980	2.130	2.048	4,074,000
2023-03-23	2.190	2.210	1.940	1.970	1.894	3,701,700
2023-03-22	2.170	2.260	2.150	2.180	2.096	1,965,500
2023-03-21	2.260	2.310	2.150	2.150	2.067	1,344,400
2023-03-20	2.370	2.400	2.250	2.250	2.163	1,531,800
2023-03-17	2.430	2.440	2.330	2.370	2.279	2,147,400
2023-03-16	2.420	2.480	2.380	2.420	2.327	1,859,000
2023-03-15	2.360	2.470	2.280	2.410	2.317	1,959,900
2023-03-14	2.450	2.490	2.340	2.390	2.298	1,811,100
2023-03-13	2.430	2.480	2.330	2.430	2.336	2,491,000
2023-03-10	2.450	2.460	2.330	2.460	2.365	1,976,800
2023-03-09	2.470	2.580	2.420	2.470	2.375	2,805,200
2023-03-08	2.240	2.500	2.220	2.470	2.375	3,774,600

← NewerPage 15 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.