Multilaser Industrial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 7.990 | 8.120 | 7.860 | 8.100 | 7.620 | 892,200 |
| 2021-12-20 | 8.050 | 8.180 | 7.860 | 7.940 | 7.469 | 1,470,200 |
| 2021-12-17 | 7.960 | 8.190 | 7.800 | 8.190 | 7.704 | 6,529,900 |
| 2021-12-16 | 8.120 | 8.210 | 7.860 | 7.940 | 7.469 | 883,400 |
| 2021-12-15 | 7.860 | 8.170 | 7.780 | 8.080 | 7.601 | 698,100 |
| 2021-12-14 | 8.200 | 8.320 | 7.860 | 7.860 | 7.394 | 762,700 |
| 2021-12-13 | 8.140 | 8.420 | 8.050 | 8.110 | 7.629 | 1,356,400 |
| 2021-12-10 | 8.220 | 8.440 | 8.060 | 8.140 | 7.657 | 948,100 |
| 2021-12-09 | 8.040 | 8.130 | 7.860 | 8.110 | 7.629 | 1,018,800 |
| 2021-12-08 | 7.570 | 8.250 | 7.440 | 8.120 | 7.638 | 1,718,200 |
| 2021-12-07 | 7.180 | 7.670 | 7.120 | 7.600 | 7.149 | 1,960,400 |
| 2021-12-06 | 7.100 | 7.200 | 6.880 | 7.070 | 6.651 | 1,219,700 |
| 2021-12-03 | 6.920 | 7.180 | 6.850 | 7.030 | 6.613 | 1,158,400 |
| 2021-12-02 | 6.380 | 6.890 | 6.350 | 6.890 | 6.481 | 2,068,000 |
| 2021-12-01 | 6.870 | 6.890 | 6.220 | 6.270 | 5.898 | 3,110,000 |
| 2021-11-30 | 7.250 | 7.440 | 6.650 | 6.660 | 6.265 | 10,314,900 |
| 2021-11-29 | 7.310 | 7.500 | 7.210 | 7.310 | 6.876 | 1,636,400 |
| 2021-11-26 | 7.090 | 7.290 | 6.970 | 7.250 | 6.820 | 1,209,400 |
| 2021-11-25 | 7.200 | 7.450 | 7.010 | 7.450 | 7.008 | 897,500 |
| 2021-11-24 | 7.010 | 7.380 | 6.950 | 7.160 | 6.735 | 1,212,900 |
| 2021-11-23 | 7.020 | 7.110 | 6.790 | 7.110 | 6.688 | 3,097,200 |
| 2021-11-22 | 7.010 | 7.400 | 6.910 | 7.020 | 6.604 | 1,095,400 |
| 2021-11-19 | 6.870 | 7.390 | 6.830 | 6.960 | 6.547 | 1,041,000 |
| 2021-11-18 | 7.040 | 7.070 | 6.810 | 6.830 | 6.425 | 1,638,200 |
| 2021-11-17 | 7.070 | 7.120 | 6.750 | 7.020 | 6.604 | 3,327,400 |
| 2021-11-16 | 7.530 | 7.580 | 6.910 | 7.000 | 6.585 | 2,369,200 |
| 2021-11-12 | 7.040 | 7.570 | 6.990 | 7.460 | 7.018 | 1,663,800 |
| 2021-11-11 | 6.820 | 7.260 | 6.800 | 7.010 | 6.594 | 1,622,100 |
| 2021-11-10 | 6.990 | 6.990 | 6.630 | 6.730 | 6.331 | 1,433,800 |
| 2021-11-09 | 6.600 | 7.000 | 6.570 | 6.990 | 6.575 | 2,287,500 |
| 2021-11-08 | 6.770 | 6.810 | 6.500 | 6.550 | 6.162 | 1,687,200 |
| 2021-11-05 | 6.630 | 6.860 | 6.390 | 6.860 | 6.453 | 3,811,400 |
| 2021-11-04 | 7.010 | 7.020 | 6.500 | 6.580 | 6.190 | 2,530,800 |
| 2021-11-03 | 6.570 | 7.030 | 6.400 | 6.990 | 6.575 | 1,376,600 |
| 2021-11-01 | 6.470 | 6.700 | 6.360 | 6.610 | 6.218 | 822,600 |
| 2021-10-29 | 6.380 | 6.540 | 6.270 | 6.460 | 6.077 | 1,509,800 |
| 2021-10-28 | 6.610 | 6.800 | 6.350 | 6.360 | 5.983 | 1,952,400 |
| 2021-10-27 | 6.900 | 7.000 | 6.580 | 6.650 | 6.256 | 4,208,900 |
| 2021-10-26 | 7.100 | 7.100 | 6.770 | 6.860 | 6.453 | 4,370,700 |
| 2021-10-25 | 6.880 | 7.270 | 6.870 | 7.180 | 6.754 | 1,638,100 |
| 2021-10-22 | 7.110 | 7.190 | 6.530 | 6.780 | 6.378 | 4,518,700 |
| 2021-10-21 | 7.450 | 7.480 | 7.100 | 7.150 | 6.726 | 1,864,000 |
| 2021-10-20 | 7.680 | 7.840 | 7.320 | 7.570 | 7.121 | 4,974,500 |
| 2021-10-19 | 8.010 | 8.140 | 7.600 | 7.600 | 7.149 | 913,000 |
| 2021-10-18 | 8.270 | 8.270 | 7.930 | 8.010 | 7.535 | 958,700 |
| 2021-10-15 | 8.380 | 8.440 | 8.120 | 8.330 | 7.836 | 796,500 |
| 2021-10-14 | 8.260 | 8.410 | 8.110 | 8.320 | 7.827 | 1,512,600 |
← NewerPage 21 of 21 · 1,247 trading days
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.