Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.020	1.050	1.000	1.040	1.000	1,570,300
2025-10-27	1.000	1.030	1.000	1.010	0.971	968,100
2025-10-24	0.970	1.010	0.970	1.010	0.971	1,468,200
2025-10-23	0.940	0.980	0.940	0.980	0.942	1,025,800
2025-10-22	0.970	0.980	0.930	0.960	0.923	1,776,200
2025-10-21	0.910	0.970	0.890	0.960	0.923	2,423,300
2025-10-20	0.890	0.920	0.880	0.910	0.875	1,269,600
2025-10-17	0.920	0.920	0.830	0.890	0.856	5,895,800
2025-10-16	0.980	0.990	0.880	0.910	0.875	8,645,300
2025-10-15	0.980	1.000	0.970	1.000	0.962	1,186,400
2025-10-14	0.990	1.010	0.960	0.990	0.952	2,046,200
2025-10-13	0.990	1.020	0.970	1.000	0.962	1,760,300
2025-10-10	0.990	1.000	0.960	0.990	0.952	2,122,200
2025-10-09	1.020	1.020	0.970	0.990	0.952	1,187,300
2025-10-08	0.990	1.010	0.980	1.000	0.962	979,300
2025-10-07	1.010	1.010	0.980	0.990	0.952	1,391,100
2025-10-06	1.060	1.070	1.010	1.020	0.981	1,136,500
2025-10-03	1.030	1.060	1.010	1.050	1.010	1,499,200
2025-10-02	1.070	1.070	1.020	1.030	0.990	1,505,000
2025-10-01	1.040	1.100	1.040	1.060	1.019	1,621,600
2025-09-30	1.030	1.060	1.030	1.050	1.010	1,485,100
2025-09-29	1.030	1.060	1.020	1.030	0.990	1,149,500
2025-09-26	1.000	1.030	0.990	1.030	0.990	1,551,600
2025-09-25	1.030	1.030	0.950	0.990	0.952	4,053,400
2025-09-24	1.050	1.050	1.020	1.030	0.990	1,594,700
2025-09-23	1.050	1.070	1.050	1.050	1.010	626,600
2025-09-22	1.080	1.080	1.030	1.050	1.010	1,379,000
2025-09-19	1.060	1.090	1.060	1.090	1.048	396,400
2025-09-18	1.100	1.100	1.070	1.070	1.029	681,200
2025-09-17	1.060	1.110	1.060	1.080	1.038	1,661,700
2025-09-16	1.050	1.090	1.050	1.050	1.010	1,663,700
2025-09-15	1.060	1.090	1.040	1.040	1.000	964,800
2025-09-12	1.050	1.100	1.040	1.070	1.029	1,534,500
2025-09-11	1.030	1.060	1.030	1.050	1.010	973,100
2025-09-10	1.020	1.060	1.010	1.030	0.990	1,637,300
2025-09-09	1.030	1.040	0.990	1.020	0.981	1,401,500
2025-09-08	1.030	1.060	1.020	1.020	0.981	913,500
2025-09-05	1.000	1.060	1.000	1.020	0.981	3,175,300
2025-09-04	1.020	1.040	0.980	1.010	0.971	2,057,400
2025-09-03	1.020	1.030	1.000	1.010	0.971	422,000
2025-09-02	1.050	1.050	1.000	1.020	0.981	831,800
2025-09-01	1.060	1.070	1.030	1.050	1.010	1,109,200
2025-08-29	0.960	1.090	0.960	1.040	1.000	5,418,800
2025-08-28	0.940	0.990	0.940	0.960	0.923	2,849,500
2025-08-27	0.930	0.940	0.910	0.920	0.885	1,633,400
2025-08-26	0.950	0.970	0.920	0.930	0.894	1,687,400
2025-08-25	0.950	0.990	0.940	0.950	0.913	1,290,600
2025-08-22	0.930	0.960	0.930	0.940	0.904	1,272,900
2025-08-21	0.980	0.980	0.920	0.930	0.894	1,744,600
2025-08-20	0.980	0.990	0.960	0.960	0.923	1,654,700
2025-08-19	1.000	1.010	0.970	0.980	0.942	1,478,900
2025-08-18	1.020	1.020	0.990	1.000	0.962	1,076,100
2025-08-15	1.010	1.010	0.990	1.010	0.971	1,322,700
2025-08-14	1.070	1.070	0.990	1.010	0.971	2,704,800
2025-08-13	1.120	1.130	1.040	1.050	1.010	902,500
2025-08-12	1.070	1.120	1.070	1.110	1.067	1,193,700
2025-08-11	1.070	1.090	1.050	1.080	1.038	881,200
2025-08-08	1.060	1.070	1.050	1.070	1.029	472,400
2025-08-07	1.050	1.080	1.040	1.070	1.029	1,405,500
2025-08-06	1.030	1.060	1.020	1.050	1.010	1,349,600

← NewerPage 5 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.