Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.440	1.510	1.410	1.450	1.450	1,680,400
2026-01-26	1.440	1.450	1.390	1.440	1.440	569,500
2026-01-23	1.430	1.480	1.400	1.440	1.440	1,319,800
2026-01-22	1.360	1.430	1.360	1.400	1.400	651,500
2026-01-21	1.330	1.390	1.330	1.380	1.380	559,100
2026-01-20	1.320	1.360	1.310	1.320	1.320	567,100
2026-01-19	1.370	1.380	1.340	1.350	1.350	502,400
2026-01-16	1.390	1.410	1.340	1.380	1.380	786,800
2026-01-15	1.440	1.440	1.380	1.390	1.390	714,000
2026-01-14	1.460	1.460	1.410	1.440	1.440	335,200
2026-01-13	1.450	1.480	1.430	1.440	1.440	526,700
2026-01-12	1.450	1.500	1.440	1.480	1.480	1,096,800
2026-01-09	1.370	1.450	1.360	1.440	1.440	1,216,200
2026-01-08	1.390	1.390	1.340	1.360	1.360	414,100
2026-01-07	1.400	1.400	1.350	1.380	1.380	534,200
2026-01-06	1.370	1.410	1.350	1.400	1.400	1,099,800
2026-01-05	1.340	1.430	1.300	1.420	1.370	1,761,500
2026-01-02	1.380	1.400	1.310	1.310	1.260	3,945,200
2025-12-30	1.400	1.440	1.350	1.360	1.308	963,800
2025-12-29	1.340	1.400	1.320	1.380	1.327	1,222,100
2025-12-26	1.330	1.330	1.300	1.330	1.279	253,800
2025-12-23	1.270	1.330	1.270	1.320	1.269	834,900
2025-12-22	1.290	1.300	1.270	1.270	1.221	629,400
2025-12-19	1.340	1.340	1.290	1.290	1.240	1,387,900
2025-12-18	1.330	1.370	1.310	1.320	1.269	627,200
2025-12-17	1.390	1.390	1.300	1.360	1.308	731,000
2025-12-16	1.410	1.410	1.340	1.380	1.327	648,400
2025-12-15	1.390	1.430	1.380	1.420	1.365	799,000
2025-12-12	1.440	1.470	1.360	1.390	1.336	1,511,100
2025-12-11	1.440	1.470	1.410	1.470	1.413	589,700
2025-12-10	1.480	1.480	1.420	1.420	1.365	1,117,500
2025-12-09	1.570	1.570	1.410	1.480	1.423	1,720,600
2025-12-08	1.470	1.560	1.450	1.560	1.500	2,610,300
2025-12-05	1.530	1.570	1.410	1.450	1.394	2,502,500
2025-12-04	1.480	1.550	1.480	1.520	1.461	1,685,400
2025-12-03	1.450	1.480	1.420	1.480	1.423	1,719,900
2025-12-02	1.380	1.470	1.330	1.460	1.404	3,158,900
2025-12-01	1.340	1.390	1.300	1.370	1.317	2,755,000
2025-11-28	1.300	1.350	1.270	1.350	1.298	2,236,300
2025-11-27	1.220	1.320	1.210	1.290	1.240	3,364,300
2025-11-26	1.210	1.220	1.180	1.210	1.163	1,088,200
2025-11-25	1.160	1.240	1.150	1.200	1.154	2,171,600
2025-11-24	1.140	1.180	1.140	1.160	1.115	691,800
2025-11-21	1.170	1.170	1.140	1.170	1.125	527,500
2025-11-19	1.130	1.180	1.130	1.150	1.106	514,100
2025-11-18	1.130	1.180	1.110	1.140	1.096	1,647,400
2025-11-17	1.160	1.170	1.110	1.130	1.087	1,372,500
2025-11-14	1.150	1.180	1.130	1.170	1.125	1,112,200
2025-11-13	1.330	1.350	1.130	1.150	1.106	5,019,300
2025-11-12	1.200	1.250	1.190	1.240	1.192	1,068,100
2025-11-11	1.210	1.240	1.190	1.220	1.173	1,308,000
2025-11-10	1.150	1.210	1.140	1.210	1.163	1,360,800
2025-11-07	1.170	1.180	1.130	1.170	1.125	1,584,000
2025-11-06	1.180	1.200	1.160	1.170	1.125	1,470,200
2025-11-05	1.160	1.190	1.150	1.180	1.135	1,238,000
2025-11-04	1.160	1.180	1.130	1.160	1.115	752,400
2025-11-03	1.200	1.200	1.150	1.180	1.135	1,742,800
2025-10-31	1.120	1.200	1.120	1.190	1.144	4,417,300
2025-10-30	1.070	1.120	1.060	1.110	1.067	1,521,600
2025-10-29	1.050	1.120	1.050	1.070	1.029	2,910,900

← NewerPage 4 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.