Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.620	1.620	1.520	1.540	1.540	816,200
2026-04-24	1.590	1.610	1.560	1.600	1.600	738,200
2026-04-23	1.650	1.650	1.590	1.590	1.590	1,002,400
2026-04-22	1.600	1.650	1.570	1.640	1.640	1,353,500
2026-04-20	1.570	1.640	1.550	1.580	1.580	1,788,900
2026-04-17	1.590	1.630	1.530	1.580	1.580	1,612,000
2026-04-16	1.500	1.590	1.500	1.580	1.580	1,744,600
2026-04-15	1.400	1.520	1.400	1.520	1.520	1,673,100
2026-04-14	1.430	1.440	1.390	1.440	1.440	469,600
2026-04-13	1.350	1.420	1.350	1.410	1.410	351,100
2026-04-10	1.400	1.450	1.370	1.380	1.380	1,096,700
2026-04-09	1.340	1.410	1.340	1.410	1.410	983,800
2026-04-08	1.350	1.370	1.320	1.350	1.350	749,900
2026-04-07	1.290	1.310	1.270	1.290	1.290	905,200
2026-04-06	1.320	1.350	1.290	1.320	1.320	707,000
2026-04-02	1.290	1.320	1.260	1.320	1.320	616,400
2026-04-01	1.280	1.330	1.280	1.290	1.290	923,300
2026-03-31	1.260	1.290	1.230	1.290	1.290	785,000
2026-03-30	1.290	1.310	1.220	1.240	1.240	1,551,400
2026-03-27	1.310	1.340	1.290	1.300	1.300	657,300
2026-03-26	1.360	1.370	1.300	1.310	1.310	928,900
2026-03-25	1.270	1.390	1.270	1.350	1.350	955,700
2026-03-24	1.270	1.290	1.250	1.270	1.270	282,700
2026-03-23	1.230	1.290	1.230	1.260	1.260	550,700
2026-03-20	1.270	1.270	1.210	1.210	1.210	692,300
2026-03-19	1.290	1.290	1.240	1.260	1.260	578,400
2026-03-18	1.270	1.300	1.270	1.280	1.280	607,900
2026-03-17	1.300	1.310	1.270	1.290	1.290	443,200
2026-03-16	1.280	1.310	1.280	1.300	1.300	1,085,900
2026-03-13	1.280	1.330	1.250	1.270	1.270	1,013,600
2026-03-12	1.280	1.300	1.250	1.280	1.280	731,400
2026-03-11	1.270	1.320	1.270	1.280	1.280	694,600
2026-03-10	1.240	1.320	1.230	1.280	1.280	630,800
2026-03-09	1.240	1.240	1.170	1.230	1.230	1,091,200
2026-03-06	1.270	1.300	1.240	1.240	1.240	574,500
2026-03-05	1.280	1.310	1.260	1.280	1.280	505,900
2026-03-04	1.290	1.310	1.280	1.280	1.280	412,500
2026-03-03	1.300	1.300	1.250	1.300	1.300	1,388,900
2026-03-02	1.340	1.340	1.280	1.320	1.320	1,029,000
2026-02-27	1.360	1.360	1.320	1.350	1.350	695,700
2026-02-26	1.350	1.360	1.340	1.360	1.360	411,000
2026-02-25	1.380	1.390	1.340	1.340	1.340	965,700
2026-02-24	1.360	1.390	1.360	1.390	1.390	809,700
2026-02-23	1.380	1.410	1.350	1.360	1.360	684,300
2026-02-20	1.350	1.430	1.340	1.400	1.400	964,500
2026-02-19	1.360	1.370	1.340	1.350	1.350	1,305,500
2026-02-18	1.390	1.410	1.330	1.350	1.350	959,100
2026-02-13	1.370	1.410	1.360	1.410	1.410	1,588,700
2026-02-12	1.380	1.400	1.360	1.390	1.390	824,900
2026-02-11	1.370	1.400	1.360	1.400	1.400	936,900
2026-02-10	1.400	1.410	1.360	1.370	1.370	494,800
2026-02-09	1.370	1.410	1.350	1.390	1.390	1,174,700
2026-02-06	1.350	1.380	1.320	1.370	1.370	1,026,500
2026-02-05	1.370	1.380	1.330	1.350	1.350	1,096,500
2026-02-04	1.420	1.420	1.350	1.360	1.360	1,574,900
2026-02-03	1.400	1.470	1.380	1.420	1.420	2,264,100
2026-02-02	1.420	1.420	1.380	1.390	1.390	848,100
2026-01-30	1.430	1.430	1.380	1.420	1.420	1,812,200
2026-01-29	1.400	1.430	1.340	1.430	1.430	2,220,200
2026-01-28	1.460	1.490	1.350	1.390	1.390	2,786,800

← NewerPage 3 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.