Multilaser Industrial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 3.570 | 3.620 | 3.450 | 3.570 | 3.433 | 1,614,500 |
| 2022-12-06 | 3.680 | 3.720 | 3.550 | 3.580 | 3.442 | 1,547,000 |
| 2022-12-05 | 3.870 | 3.870 | 3.640 | 3.640 | 3.500 | 1,486,200 |
| 2022-12-02 | 3.750 | 3.930 | 3.650 | 3.880 | 3.731 | 1,435,900 |
| 2022-12-01 | 3.810 | 3.950 | 3.590 | 3.730 | 3.586 | 2,226,300 |
| 2022-11-30 | 3.610 | 3.700 | 3.540 | 3.700 | 3.558 | 3,205,800 |
| 2022-11-29 | 3.430 | 3.610 | 3.430 | 3.600 | 3.461 | 1,086,100 |
| 2022-11-28 | 3.500 | 3.590 | 3.380 | 3.420 | 3.288 | 3,186,800 |
| 2022-11-25 | 3.600 | 3.600 | 3.410 | 3.500 | 3.365 | 1,461,600 |
| 2022-11-24 | 3.450 | 3.620 | 3.400 | 3.580 | 3.442 | 864,500 |
| 2022-11-23 | 3.440 | 3.570 | 3.380 | 3.390 | 3.259 | 1,804,800 |
| 2022-11-22 | 3.640 | 3.740 | 3.410 | 3.450 | 3.317 | 2,503,600 |
| 2022-11-21 | 3.680 | 3.700 | 3.510 | 3.620 | 3.481 | 1,920,100 |
| 2022-11-18 | 3.810 | 3.980 | 3.600 | 3.600 | 3.461 | 1,738,900 |
| 2022-11-17 | 3.950 | 4.000 | 3.590 | 3.750 | 3.606 | 6,836,100 |
| 2022-11-16 | 4.120 | 4.180 | 3.830 | 3.950 | 3.798 | 4,812,600 |
| 2022-11-14 | 4.090 | 4.230 | 3.960 | 4.120 | 3.961 | 3,502,900 |
| 2022-11-11 | 4.300 | 4.300 | 4.010 | 4.080 | 3.923 | 3,061,700 |
| 2022-11-10 | 4.660 | 4.710 | 4.200 | 4.390 | 4.221 | 4,265,700 |
| 2022-11-09 | 5.010 | 5.150 | 4.760 | 4.770 | 4.586 | 2,200,100 |
| 2022-11-08 | 5.020 | 5.190 | 5.000 | 5.080 | 4.884 | 3,053,600 |
| 2022-11-07 | 5.440 | 5.440 | 5.060 | 5.070 | 4.875 | 3,053,900 |
| 2022-11-04 | 5.500 | 5.590 | 5.370 | 5.440 | 5.230 | 1,083,500 |
| 2022-11-03 | 5.140 | 5.490 | 5.140 | 5.450 | 5.240 | 1,568,700 |
| 2022-11-01 | 5.260 | 5.350 | 5.130 | 5.270 | 5.067 | 1,344,900 |
| 2022-10-31 | 5.050 | 5.210 | 4.920 | 5.210 | 5.009 | 1,380,300 |
| 2022-10-28 | 4.870 | 5.120 | 4.820 | 5.050 | 4.855 | 1,148,300 |
| 2022-10-27 | 4.840 | 4.950 | 4.810 | 4.900 | 4.711 | 1,089,800 |
| 2022-10-26 | 5.060 | 5.060 | 4.770 | 4.770 | 4.586 | 1,375,800 |
| 2022-10-25 | 5.140 | 5.240 | 5.020 | 5.070 | 4.875 | 1,514,400 |
| 2022-10-24 | 5.240 | 5.280 | 5.110 | 5.110 | 4.913 | 1,337,900 |
| 2022-10-21 | 5.220 | 5.370 | 5.160 | 5.280 | 5.077 | 2,077,000 |
| 2022-10-20 | 5.530 | 5.530 | 5.250 | 5.260 | 5.057 | 1,799,400 |
| 2022-10-19 | 5.660 | 5.660 | 5.480 | 5.500 | 5.288 | 1,185,100 |
| 2022-10-18 | 5.500 | 5.630 | 5.450 | 5.620 | 5.404 | 1,316,100 |
| 2022-10-17 | 5.480 | 5.580 | 5.430 | 5.490 | 5.279 | 1,225,200 |
| 2022-10-14 | 5.650 | 5.650 | 5.440 | 5.460 | 5.250 | 1,804,800 |
| 2022-10-13 | 5.470 | 5.760 | 5.350 | 5.620 | 5.404 | 1,641,800 |
| 2022-10-11 | 5.510 | 5.610 | 5.390 | 5.510 | 5.298 | 1,149,500 |
| 2022-10-10 | 5.610 | 5.650 | 5.490 | 5.520 | 5.307 | 1,145,100 |
| 2022-10-07 | 5.700 | 5.740 | 5.540 | 5.610 | 5.394 | 1,740,600 |
| 2022-10-06 | 5.710 | 5.760 | 5.630 | 5.740 | 5.519 | 1,257,300 |
| 2022-10-05 | 5.710 | 5.720 | 5.520 | 5.700 | 5.480 | 1,495,500 |
| 2022-10-04 | 5.620 | 5.860 | 5.590 | 5.710 | 5.490 | 2,167,800 |
| 2022-10-03 | 5.340 | 5.620 | 5.280 | 5.600 | 5.384 | 1,598,900 |
| 2022-09-30 | 5.100 | 5.310 | 5.090 | 5.240 | 5.038 | 971,500 |
| 2022-09-29 | 5.100 | 5.190 | 4.950 | 5.160 | 4.961 | 1,048,400 |
| 2022-09-28 | 5.200 | 5.230 | 5.080 | 5.160 | 4.961 | 1,524,800 |
| 2022-09-27 | 5.450 | 5.480 | 5.180 | 5.200 | 5.000 | 1,128,100 |
| 2022-09-26 | 5.520 | 5.550 | 5.270 | 5.400 | 5.192 | 1,491,000 |
| 2022-09-23 | 5.480 | 5.570 | 5.420 | 5.520 | 5.307 | 1,607,100 |
| 2022-09-22 | 5.390 | 5.610 | 5.260 | 5.610 | 5.394 | 1,864,300 |
| 2022-09-21 | 5.360 | 5.460 | 5.250 | 5.340 | 5.134 | 1,981,200 |
| 2022-09-20 | 5.510 | 5.590 | 5.240 | 5.350 | 5.144 | 2,137,800 |
| 2022-09-19 | 5.810 | 5.830 | 5.460 | 5.510 | 5.298 | 3,258,900 |
| 2022-09-16 | 5.390 | 5.860 | 5.200 | 5.860 | 5.634 | 4,370,700 |
| 2022-09-15 | 5.400 | 5.550 | 5.350 | 5.430 | 5.221 | 2,090,100 |
| 2022-09-14 | 5.150 | 5.430 | 5.100 | 5.410 | 5.202 | 2,280,800 |
| 2022-09-13 | 5.240 | 5.350 | 5.110 | 5.230 | 5.029 | 1,877,800 |
| 2022-09-12 | 4.940 | 5.410 | 4.940 | 5.340 | 5.134 | 2,276,500 |
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.