Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	4.970	5.020	4.870	4.910	4.721	949,200
2022-09-08	4.790	4.950	4.740	4.910	4.721	966,000
2022-09-06	5.060	5.060	4.710	4.750	4.567	1,647,200
2022-09-05	4.980	5.110	4.950	5.110	4.913	682,100
2022-09-02	5.150	5.170	4.970	4.970	4.779	984,600
2022-09-01	4.780	5.130	4.780	5.130	4.932	1,629,300
2022-08-31	4.790	4.900	4.640	4.800	4.615	1,154,600
2022-08-30	4.810	4.900	4.650	4.760	4.577	996,100
2022-08-29	4.870	5.000	4.800	4.800	4.615	935,800
2022-08-26	5.170	5.170	4.860	4.900	4.711	1,500,200
2022-08-25	4.700	5.190	4.690	5.170	4.971	1,663,000
2022-08-24	4.620	4.780	4.550	4.680	4.500	2,076,300
2022-08-23	4.510	4.670	4.480	4.600	4.423	982,000
2022-08-22	4.680	4.680	4.460	4.490	4.317	1,376,400
2022-08-19	4.900	4.900	4.610	4.710	4.529	1,204,000
2022-08-18	4.880	4.950	4.800	4.910	4.721	818,100
2022-08-17	4.910	5.000	4.780	4.860	4.673	1,807,200
2022-08-16	5.110	5.260	4.810	4.980	4.788	2,232,100
2022-08-15	4.980	5.240	4.910	5.130	4.932	1,836,200
2022-08-12	4.830	5.090	4.740	5.030	4.836	1,590,300
2022-08-11	4.830	4.900	4.750	4.790	4.606	1,083,200
2022-08-10	4.540	4.930	4.450	4.860	4.673	1,403,900
2022-08-09	4.770	4.830	4.390	4.500	4.327	2,317,900
2022-08-08	4.770	4.960	4.670	4.740	4.557	1,819,200
2022-08-05	4.680	4.800	4.590	4.750	4.567	1,171,500
2022-08-04	4.580	4.920	4.580	4.710	4.529	1,752,100
2022-08-03	4.530	4.630	4.490	4.590	4.413	742,800
2022-08-02	4.340	4.540	4.300	4.540	4.365	914,800
2022-08-01	4.410	4.500	4.310	4.340	4.173	1,334,300
2022-07-29	4.280	4.550	4.280	4.400	4.231	1,429,300
2022-07-28	4.250	4.390	4.190	4.280	4.115	1,310,300
2022-07-27	4.050	4.320	4.050	4.270	4.106	1,350,000
2022-07-26	4.160	4.200	3.940	4.060	3.904	2,636,300
2022-07-25	4.500	4.500	4.170	4.170	4.009	1,225,900
2022-07-22	4.790	4.790	4.530	4.540	4.365	909,300
2022-07-21	4.510	4.850	4.510	4.790	4.606	1,303,000
2022-07-20	4.320	4.570	4.320	4.530	4.356	1,600,500
2022-07-19	4.320	4.380	4.240	4.330	4.163	861,800
2022-07-18	4.350	4.450	4.280	4.290	4.125	959,000
2022-07-15	4.330	4.360	4.250	4.280	4.115	1,019,600
2022-07-14	4.290	4.410	4.250	4.320	4.154	938,200
2022-07-13	4.220	4.430	4.170	4.360	4.192	1,048,300
2022-07-12	4.110	4.240	4.020	4.240	4.077	1,284,000
2022-07-11	4.100	4.170	4.000	4.100	3.942	1,010,900
2022-07-08	4.250	4.340	4.130	4.140	3.981	1,070,400
2022-07-07	4.310	4.390	4.210	4.250	4.086	1,966,000
2022-07-06	3.870	4.310	3.870	4.240	4.077	1,480,500
2022-07-05	3.880	3.920	3.710	3.900	3.750	1,545,100
2022-07-04	4.030	4.050	3.870	3.900	3.750	1,264,400
2022-07-01	3.920	4.160	3.920	4.040	3.884	2,366,700
2022-06-30	4.070	4.130	3.930	3.960	3.807	1,505,200
2022-06-29	4.320	4.340	4.010	4.150	3.990	1,558,900
2022-06-28	4.440	4.540	4.270	4.320	4.154	1,093,500
2022-06-27	4.330	4.480	4.330	4.390	4.221	685,200
2022-06-24	4.480	4.550	4.330	4.330	4.163	1,011,700
2022-06-23	4.600	4.650	4.390	4.430	4.259	1,131,400
2022-06-22	4.600	4.690	4.490	4.560	4.384	856,600
2022-06-21	4.620	4.760	4.560	4.620	4.442	1,345,300
2022-06-20	4.780	4.790	4.530	4.550	4.375	1,373,600
2022-06-17	4.600	4.790	4.490	4.790	4.606	1,991,300

← NewerPage 18 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.