Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.230	2.300	2.200	2.240	2.154	1,685,100
2023-03-06	2.180	2.280	2.150	2.230	2.144	3,781,700
2023-03-03	2.210	2.270	2.150	2.150	2.067	2,022,500
2023-03-02	2.310	2.340	2.200	2.200	2.115	2,107,000
2023-03-01	2.320	2.400	2.240	2.310	2.221	4,219,700
2023-02-28	2.190	2.300	2.140	2.300	2.211	4,112,900
2023-02-27	2.210	2.270	2.170	2.170	2.086	1,742,300
2023-02-24	2.240	2.350	2.170	2.200	2.115	2,366,100
2023-02-23	2.180	2.280	2.130	2.250	2.163	2,948,700
2023-02-22	2.350	2.350	2.160	2.160	2.077	3,388,400
2023-02-17	2.590	2.610	2.400	2.400	2.308	3,579,600
2023-02-16	2.660	2.680	2.560	2.630	2.529	1,370,500
2023-02-15	2.640	2.740	2.590	2.670	2.567	2,135,200
2023-02-14	2.640	2.680	2.560	2.640	2.538	2,637,900
2023-02-13	2.620	2.690	2.520	2.630	2.529	1,837,100
2023-02-10	2.560	2.630	2.440	2.610	2.509	5,400,600
2023-02-08	2.830	2.860	2.670	2.780	2.673	2,763,000
2023-02-07	3.030	3.100	2.720	2.810	2.702	5,435,800
2023-02-06	3.100	3.110	2.990	3.020	2.904	3,182,200
2023-02-03	3.280	3.300	3.100	3.100	2.981	1,771,200
2023-02-02	3.290	3.470	3.260	3.260	3.134	7,073,600
2023-02-01	3.370	3.450	3.280	3.300	3.173	4,073,900
2023-01-31	3.370	3.410	3.310	3.350	3.221	2,786,700
2023-01-30	3.580	3.680	3.350	3.350	3.221	2,025,500
2023-01-27	3.670	3.680	3.530	3.550	3.413	1,003,100
2023-01-26	3.680	3.730	3.620	3.660	3.519	774,900
2023-01-25	3.410	3.750	3.400	3.690	3.548	2,375,400
2023-01-24	3.410	3.470	3.330	3.430	3.298	1,056,100
2023-01-23	3.350	3.490	3.350	3.390	3.259	1,461,800
2023-01-20	3.480	3.480	3.360	3.360	3.231	1,701,900
2023-01-19	3.380	3.490	3.360	3.450	3.317	1,346,300
2023-01-18	3.530	3.630	3.440	3.440	3.308	2,594,500
2023-01-17	3.340	3.540	3.320	3.540	3.404	1,434,300
2023-01-16	3.280	3.350	3.180	3.330	3.202	1,471,500
2023-01-13	3.430	3.430	3.260	3.270	3.144	1,408,500
2023-01-12	3.500	3.600	3.360	3.420	3.288	1,624,100
2023-01-11	3.530	3.640	3.490	3.510	3.375	2,217,800
2023-01-10	3.460	3.600	3.430	3.530	3.394	3,395,700
2023-01-09	3.440	3.650	3.410	3.450	3.317	2,544,000
2023-01-06	3.530	3.650	3.480	3.550	3.413	2,006,800
2023-01-05	3.570	3.670	3.450	3.540	3.404	3,608,100
2023-01-04	3.720	3.790	3.610	3.620	3.481	1,525,500
2023-01-03	3.810	4.060	3.630	3.700	3.558	2,701,100
2023-01-02	3.920	3.990	3.680	3.800	3.654	1,070,400
2022-12-29	3.890	4.030	3.780	4.030	3.875	5,459,200
2022-12-28	3.670	3.870	3.590	3.870	3.721	1,352,300
2022-12-27	3.790	3.810	3.650	3.650	3.509	1,720,300
2022-12-26	3.720	3.850	3.640	3.760	3.615	1,007,400
2022-12-23	3.490	3.730	3.490	3.720	3.577	1,233,000
2022-12-22	3.450	3.520	3.390	3.500	3.365	2,006,900
2022-12-21	3.470	3.470	3.310	3.430	3.298	1,136,900
2022-12-20	3.230	3.510	3.210	3.360	3.231	1,615,800
2022-12-19	3.060	3.330	3.040	3.200	3.077	1,889,300
2022-12-16	3.300	3.320	3.010	3.010	2.894	4,215,400
2022-12-15	3.270	3.460	3.220	3.310	3.183	1,190,300
2022-12-14	3.240	3.340	3.120	3.270	3.144	1,988,700
2022-12-13	3.470	3.520	3.180	3.250	3.125	2,862,500
2022-12-12	3.480	3.520	3.340	3.470	3.336	1,525,800
2022-12-09	3.490	3.580	3.460	3.480	3.346	2,081,500
2022-12-08	3.550	3.560	3.400	3.460	3.327	1,497,900

← NewerPage 16 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.