Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.710	1.810	1.680	1.800	1.800	2,440,100
2026-07-21	1.710	1.720	1.680	1.720	1.720	825,800
2026-07-20	1.720	1.720	1.680	1.710	1.710	721,500
2026-07-17	1.690	1.730	1.690	1.710	1.710	573,800
2026-07-16	1.680	1.720	1.680	1.720	1.720	705,100
2026-07-15	1.740	1.740	1.660	1.710	1.710	2,018,600
2026-07-14	1.700	1.740	1.660	1.740	1.740	1,544,000
2026-07-13	1.730	1.770	1.680	1.690	1.690	1,456,100
2026-07-10	1.690	1.750	1.690	1.710	1.710	1,667,300
2026-07-09	1.580	1.680	1.570	1.680	1.680	1,241,900
2026-07-08	1.580	1.600	1.550	1.570	1.570	658,600
2026-07-07	1.590	1.630	1.580	1.580	1.580	1,062,600
2026-07-06	1.710	1.710	1.580	1.620	1.620	980,000
2026-07-03	1.640	1.720	1.630	1.690	1.690	1,112,300
2026-07-02	1.680	1.680	1.580	1.640	1.640	1,520,800
2026-07-01	1.660	1.690	1.640	1.680	1.680	847,500
2026-06-30	1.680	1.700	1.670	1.700	1.700	354,800
2026-06-29	1.660	1.710	1.660	1.700	1.700	397,000
2026-06-26	1.660	1.690	1.640	1.690	1.690	958,100
2026-06-25	1.690	1.710	1.640	1.670	1.670	1,590,600
2026-06-24	1.690	1.750	1.670	1.670	1.670	1,323,500
2026-06-23	1.640	1.740	1.600	1.680	1.680	1,495,300
2026-06-22	1.680	1.700	1.630	1.630	1.630	1,067,000
2026-06-19	1.660	1.730	1.640	1.660	1.660	1,464,400
2026-06-18	1.660	1.720	1.640	1.660	1.660	1,078,700
2026-06-17	1.720	1.780	1.630	1.630	1.630	1,944,100
2026-06-16	1.700	1.770	1.650	1.740	1.740	2,314,300
2026-06-15	1.670	1.860	1.660	1.740	1.740	4,214,100
2026-06-12	1.580	1.660	1.580	1.650	1.650	820,200
2026-06-11	1.550	1.620	1.540	1.620	1.620	627,600
2026-06-10	1.580	1.580	1.480	1.580	1.580	955,100
2026-06-09	1.550	1.620	1.550	1.560	1.560	1,145,900
2026-06-08	1.540	1.570	1.520	1.550	1.550	570,400
2026-06-05	1.560	1.580	1.530	1.550	1.550	1,150,000
2026-06-03	1.710	1.710	1.550	1.570	1.570	1,708,700
2026-06-02	1.690	1.750	1.650	1.750	1.750	920,000
2026-06-01	1.670	1.710	1.630	1.710	1.710	789,500
2026-05-29	1.700	1.710	1.640	1.680	1.680	587,800
2026-05-28	1.710	1.750	1.670	1.720	1.720	739,100
2026-05-27	1.640	1.700	1.630	1.700	1.700	1,161,600
2026-05-26	1.690	1.690	1.600	1.640	1.640	696,700
2026-05-25	1.630	1.690	1.630	1.690	1.690	728,200
2026-05-22	1.640	1.660	1.600	1.640	1.640	480,100
2026-05-21	1.690	1.710	1.640	1.670	1.670	1,708,600
2026-05-20	1.620	1.750	1.600	1.700	1.700	2,955,400
2026-05-19	1.540	1.630	1.530	1.590	1.590	1,026,600
2026-05-18	1.520	1.590	1.520	1.560	1.560	1,068,500
2026-05-15	1.630	1.640	1.490	1.550	1.550	2,846,600
2026-05-14	1.610	1.760	1.610	1.650	1.650	5,566,700
2026-05-13	1.590	1.590	1.410	1.430	1.430	2,918,500
2026-05-12	1.590	1.630	1.570	1.610	1.610	1,216,100
2026-05-11	1.640	1.650	1.580	1.620	1.620	1,077,400
2026-05-08	1.610	1.690	1.610	1.660	1.660	1,040,000
2026-05-07	1.560	1.690	1.560	1.630	1.630	2,311,200
2026-05-06	1.580	1.620	1.550	1.580	1.580	890,100
2026-05-05	1.550	1.600	1.540	1.570	1.570	1,052,000
2026-05-04	1.570	1.590	1.530	1.570	1.570	774,400
2026-04-30	1.560	1.590	1.540	1.570	1.570	734,500
2026-04-29	1.570	1.580	1.460	1.530	1.530	1,343,400
2026-04-28	1.530	1.590	1.510	1.570	1.570	858,800

← NewerPage 2 of 21 · 1,245 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.