Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	5.270	5.460	5.230	5.350	5.033	1,780,800
2022-03-18	5.100	5.410	5.100	5.250	4.939	4,962,100
2022-03-17	5.080	5.140	4.950	5.100	4.798	2,239,200
2022-03-16	5.020	5.240	4.990	5.080	4.779	1,021,300
2022-03-15	4.950	5.100	4.890	4.950	4.656	1,194,300
2022-03-14	5.200	5.200	4.910	4.990	4.694	812,300
2022-03-11	5.370	5.420	5.010	5.050	4.750	1,274,300
2022-03-10	5.370	5.760	5.210	5.340	5.023	1,252,000
2022-03-09	5.150	5.520	5.100	5.450	5.127	1,177,600
2022-03-08	5.130	5.220	4.890	5.130	4.826	2,333,500
2022-03-07	5.280	5.350	4.980	5.050	4.750	4,228,500
2022-03-04	5.570	5.590	5.240	5.300	4.986	3,210,800
2022-03-03	5.810	5.970	5.490	5.580	5.249	2,298,800
2022-03-02	5.690	5.850	5.580	5.810	5.465	916,600
2022-02-25	5.990	6.000	5.670	5.700	5.362	3,066,900
2022-02-24	5.860	6.060	5.790	5.930	5.578	4,133,300
2022-02-23	6.340	6.480	5.960	6.090	5.729	1,641,300
2022-02-22	6.240	6.540	6.220	6.310	5.936	1,132,900
2022-02-21	6.350	6.480	6.120	6.190	5.823	1,977,100
2022-02-18	6.570	6.600	6.350	6.350	5.973	1,853,700
2022-02-17	6.520	6.590	6.430	6.500	6.114	1,355,400
2022-02-16	6.570	6.650	6.470	6.560	6.171	1,878,700
2022-02-15	6.420	6.700	6.350	6.560	6.171	1,923,000
2022-02-14	6.230	6.470	6.180	6.390	6.011	1,725,400
2022-02-11	6.610	6.610	6.150	6.210	5.842	4,446,900
2022-02-10	6.740	6.780	6.470	6.530	6.143	2,984,700
2022-02-09	6.840	7.010	6.630	6.630	6.237	1,414,300
2022-02-08	6.840	6.860	6.670	6.830	6.425	1,235,700
2022-02-07	6.850	6.970	6.700	6.850	6.444	824,300
2022-02-04	6.980	6.980	6.650	6.860	6.453	1,576,300
2022-02-03	7.400	7.500	6.950	6.970	6.557	815,100
2022-02-02	7.440	7.700	7.350	7.400	6.961	1,211,400
2022-02-01	7.680	7.740	7.360	7.460	7.018	1,746,000
2022-01-31	7.330	7.830	7.290	7.690	7.234	1,849,800
2022-01-28	7.360	7.430	7.230	7.330	6.895	1,617,400
2022-01-27	7.200	7.680	7.200	7.380	6.942	3,147,300
2022-01-26	7.040	7.360	7.000	7.170	6.745	2,894,000
2022-01-25	6.790	7.000	6.770	6.920	6.510	1,668,100
2022-01-24	6.910	6.950	6.640	6.840	6.434	906,300
2022-01-21	7.020	7.090	6.830	6.930	6.519	1,255,100
2022-01-20	6.920	7.240	6.860	7.050	6.632	1,170,900
2022-01-19	6.730	6.990	6.730	6.870	6.463	405,500
2022-01-18	6.910	6.970	6.620	6.710	6.312	1,069,400
2022-01-17	7.200	7.250	6.900	7.030	6.613	294,200
2022-01-14	6.930	7.100	6.750	7.100	6.679	612,400
2022-01-13	7.120	7.280	6.880	7.020	6.604	606,300
2022-01-12	7.190	7.380	7.120	7.250	6.820	799,100
2022-01-11	6.800	7.200	6.710	7.200	6.773	840,500
2022-01-10	6.890	6.960	6.590	6.870	6.463	2,901,900
2022-01-07	7.200	7.340	6.860	6.960	6.547	765,900
2022-01-06	7.150	7.280	6.930	7.220	6.792	4,447,000
2022-01-05	7.560	7.660	7.030	7.080	6.660	894,600
2022-01-04	8.140	8.190	7.510	7.540	7.093	747,900
2022-01-03	8.480	8.520	8.020	8.140	7.657	1,121,100
2021-12-30	8.230	8.440	8.020	8.350	7.855	3,932,200
2021-12-29	8.470	8.470	7.940	8.050	7.573	1,800,200
2021-12-28	8.410	8.540	8.250	8.460	7.958	1,024,000
2021-12-27	8.270	8.490	8.110	8.490	7.986	1,412,200
2021-12-23	8.250	8.520	8.050	8.190	7.704	1,674,800
2021-12-22	8.030	8.570	7.980	8.250	7.761	1,410,200

← NewerPage 20 of 21 · 1,247 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.