Multilaser Industrial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 4.460 | 4.710 | 4.450 | 4.710 | 4.529 | 1,103,100 |
| 2022-06-14 | 4.390 | 4.530 | 4.330 | 4.400 | 4.231 | 2,146,900 |
| 2022-06-13 | 4.360 | 4.490 | 4.280 | 4.380 | 4.211 | 1,552,100 |
| 2022-06-10 | 4.450 | 4.630 | 4.350 | 4.490 | 4.317 | 2,955,500 |
| 2022-06-09 | 4.620 | 4.690 | 4.350 | 4.490 | 4.317 | 2,597,500 |
| 2022-06-08 | 4.680 | 4.750 | 4.600 | 4.610 | 4.432 | 733,900 |
| 2022-06-07 | 4.720 | 4.790 | 4.610 | 4.700 | 4.519 | 1,020,900 |
| 2022-06-06 | 4.930 | 5.040 | 4.760 | 4.760 | 4.577 | 966,300 |
| 2022-06-03 | 4.880 | 4.960 | 4.800 | 4.890 | 4.702 | 1,016,900 |
| 2022-06-02 | 4.850 | 4.960 | 4.750 | 4.920 | 4.730 | 925,800 |
| 2022-06-01 | 4.810 | 4.880 | 4.720 | 4.770 | 4.586 | 983,100 |
| 2022-05-31 | 5.080 | 5.150 | 4.770 | 4.830 | 4.644 | 2,391,600 |
| 2022-05-30 | 4.890 | 5.250 | 4.880 | 5.080 | 4.884 | 2,279,700 |
| 2022-05-27 | 4.860 | 4.970 | 4.840 | 4.860 | 4.673 | 1,334,000 |
| 2022-05-26 | 4.660 | 4.930 | 4.660 | 4.880 | 4.692 | 1,769,100 |
| 2022-05-25 | 4.580 | 4.710 | 4.550 | 4.680 | 4.500 | 1,098,700 |
| 2022-05-24 | 4.740 | 4.740 | 4.420 | 4.610 | 4.432 | 2,374,900 |
| 2022-05-23 | 4.690 | 4.910 | 4.690 | 4.750 | 4.567 | 1,694,300 |
| 2022-05-20 | 4.770 | 4.850 | 4.570 | 4.640 | 4.461 | 3,019,900 |
| 2022-05-19 | 4.700 | 4.910 | 4.670 | 4.730 | 4.548 | 1,108,400 |
| 2022-05-18 | 4.990 | 5.070 | 4.740 | 4.750 | 4.567 | 1,554,500 |
| 2022-05-17 | 5.050 | 5.210 | 4.960 | 4.980 | 4.788 | 1,447,100 |
| 2022-05-16 | 5.090 | 5.240 | 4.990 | 4.990 | 4.798 | 2,037,400 |
| 2022-05-13 | 5.000 | 5.250 | 4.990 | 5.090 | 4.894 | 1,712,500 |
| 2022-05-12 | 4.670 | 5.040 | 4.590 | 5.010 | 4.817 | 2,817,100 |
| 2022-05-11 | 4.990 | 5.010 | 4.750 | 4.800 | 4.615 | 1,360,500 |
| 2022-05-10 | 4.620 | 4.960 | 4.620 | 4.950 | 4.759 | 1,375,600 |
| 2022-05-09 | 4.700 | 4.780 | 4.530 | 4.620 | 4.442 | 1,781,900 |
| 2022-05-06 | 5.070 | 5.070 | 4.780 | 4.810 | 4.625 | 5,290,300 |
| 2022-05-05 | 5.660 | 5.660 | 5.150 | 5.220 | 5.019 | 1,936,900 |
| 2022-05-04 | 5.430 | 5.700 | 4.990 | 5.690 | 5.353 | 4,348,900 |
| 2022-05-03 | 5.490 | 5.510 | 5.310 | 5.470 | 5.146 | 1,374,500 |
| 2022-05-02 | 5.210 | 5.520 | 5.130 | 5.460 | 5.136 | 2,365,300 |
| 2022-04-29 | 5.410 | 5.460 | 5.190 | 5.190 | 4.882 | 3,203,800 |
| 2022-04-28 | 5.420 | 5.490 | 5.300 | 5.330 | 5.014 | 1,497,600 |
| 2022-04-27 | 5.580 | 5.640 | 5.370 | 5.370 | 5.052 | 1,275,500 |
| 2022-04-26 | 5.570 | 5.710 | 5.480 | 5.480 | 5.155 | 965,900 |
| 2022-04-25 | 5.410 | 5.680 | 5.300 | 5.600 | 5.268 | 1,011,200 |
| 2022-04-22 | 5.680 | 5.730 | 5.470 | 5.470 | 5.146 | 854,900 |
| 2022-04-20 | 5.730 | 5.890 | 5.680 | 5.750 | 5.409 | 2,126,200 |
| 2022-04-19 | 5.470 | 5.840 | 5.420 | 5.760 | 5.418 | 1,524,500 |
| 2022-04-18 | 5.440 | 5.580 | 5.340 | 5.490 | 5.164 | 2,176,200 |
| 2022-04-14 | 5.880 | 5.950 | 5.400 | 5.530 | 5.202 | 2,225,500 |
| 2022-04-13 | 5.930 | 5.990 | 5.770 | 5.920 | 5.569 | 1,292,700 |
| 2022-04-12 | 5.910 | 6.020 | 5.780 | 5.880 | 5.531 | 1,510,400 |
| 2022-04-11 | 5.990 | 6.030 | 5.820 | 5.840 | 5.494 | 1,168,500 |
| 2022-04-08 | 6.180 | 6.290 | 6.060 | 6.070 | 5.710 | 1,239,700 |
| 2022-04-07 | 5.840 | 6.220 | 5.770 | 6.110 | 5.748 | 1,784,300 |
| 2022-04-06 | 6.150 | 6.150 | 5.660 | 5.850 | 5.503 | 3,466,000 |
| 2022-04-05 | 6.150 | 6.250 | 6.050 | 6.090 | 5.729 | 2,515,500 |
| 2022-04-04 | 5.940 | 6.170 | 5.880 | 6.140 | 5.776 | 2,004,700 |
| 2022-04-01 | 5.820 | 5.940 | 5.720 | 5.940 | 5.588 | 2,188,700 |
| 2022-03-31 | 5.810 | 5.880 | 5.700 | 5.760 | 5.418 | 1,588,000 |
| 2022-03-30 | 5.920 | 6.080 | 5.750 | 5.790 | 5.447 | 2,536,400 |
| 2022-03-29 | 5.440 | 5.990 | 5.390 | 5.900 | 5.550 | 6,793,100 |
| 2022-03-28 | 5.300 | 5.510 | 5.220 | 5.400 | 5.080 | 2,337,700 |
| 2022-03-25 | 5.690 | 5.690 | 5.240 | 5.240 | 4.929 | 7,057,100 |
| 2022-03-24 | 5.590 | 5.990 | 5.510 | 5.900 | 5.550 | 3,176,900 |
| 2022-03-23 | 5.580 | 5.680 | 5.400 | 5.560 | 5.230 | 2,787,500 |
| 2022-03-22 | 5.390 | 5.600 | 5.390 | 5.570 | 5.240 | 2,237,700 |
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.