Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.030	1.040	1.010	1.020	0.981	954,900
2025-08-04	1.010	1.030	1.000	1.020	0.981	632,500
2025-08-01	1.020	1.030	0.990	1.000	0.962	1,568,400
2025-07-31	1.030	1.030	1.000	1.010	0.971	839,900
2025-07-30	1.020	1.030	1.000	1.020	0.981	1,757,000
2025-07-29	1.030	1.030	1.010	1.020	0.981	330,700
2025-07-28	1.040	1.040	1.010	1.020	0.981	989,000
2025-07-25	1.040	1.050	1.020	1.030	0.990	1,196,800
2025-07-24	1.050	1.050	1.030	1.040	1.000	533,500
2025-07-23	1.030	1.060	1.020	1.050	1.010	1,202,300
2025-07-22	1.040	1.050	1.030	1.030	0.990	695,400
2025-07-21	1.050	1.050	1.020	1.020	0.981	693,800
2025-07-18	1.070	1.070	1.030	1.050	1.010	2,446,800
2025-07-17	1.070	1.070	1.040	1.070	1.029	622,100
2025-07-16	1.060	1.070	1.040	1.070	1.029	496,900
2025-07-15	1.040	1.070	1.040	1.050	1.010	773,100
2025-07-14	1.050	1.060	1.030	1.050	1.010	686,100
2025-07-11	1.050	1.060	1.030	1.040	1.000	797,000
2025-07-10	1.050	1.060	1.010	1.040	1.000	1,537,600
2025-07-09	1.060	1.070	1.050	1.060	1.019	655,200
2025-07-08	1.070	1.080	1.060	1.060	1.019	345,000
2025-07-07	1.070	1.080	1.050	1.070	1.029	657,000
2025-07-04	1.060	1.080	1.050	1.070	1.029	607,100
2025-07-03	1.070	1.080	1.050	1.060	1.019	500,000
2025-07-02	1.080	1.080	1.040	1.060	1.019	917,500
2025-07-01	1.080	1.090	1.060	1.080	1.038	825,300
2025-06-30	1.080	1.090	1.060	1.080	1.038	1,417,900
2025-06-27	1.100	1.110	1.070	1.080	1.038	738,100
2025-06-26	1.080	1.110	1.070	1.100	1.058	605,900
2025-06-25	1.090	1.100	1.070	1.070	1.029	575,100
2025-06-24	1.070	1.140	1.060	1.090	1.048	2,174,300
2025-06-23	1.080	1.100	1.040	1.060	1.019	1,539,400
2025-06-20	1.120	1.130	1.070	1.080	1.038	1,420,200
2025-06-18	1.130	1.170	1.120	1.120	1.077	783,100
2025-06-17	1.160	1.180	1.130	1.140	1.096	1,635,400
2025-06-16	1.080	1.190	1.080	1.170	1.125	4,388,000
2025-06-13	1.090	1.100	1.070	1.070	1.029	1,208,000
2025-06-12	1.100	1.120	1.090	1.090	1.048	1,286,700
2025-06-11	1.090	1.120	1.080	1.110	1.067	1,599,200
2025-06-10	1.080	1.140	1.080	1.100	1.058	2,807,700
2025-06-09	1.060	1.100	1.010	1.100	1.058	2,848,900
2025-06-06	1.090	1.110	1.060	1.070	1.029	1,061,900
2025-06-05	1.100	1.130	1.080	1.090	1.048	936,400
2025-06-04	1.090	1.130	1.090	1.100	1.058	2,154,800
2025-06-03	1.040	1.110	1.030	1.090	1.048	2,599,500
2025-06-02	1.060	1.070	1.040	1.040	1.000	1,315,600
2025-05-30	1.050	1.060	1.030	1.040	1.000	1,136,100
2025-05-29	1.040	1.070	1.040	1.050	1.010	1,172,400
2025-05-28	1.060	1.080	1.040	1.050	1.010	1,607,200
2025-05-27	1.050	1.080	1.040	1.060	1.019	2,651,500
2025-05-26	1.010	1.070	1.000	1.050	1.010	3,192,100
2025-05-23	1.020	1.030	0.990	1.000	0.962	5,444,500
2025-05-22	1.040	1.060	1.010	1.020	0.981	5,028,600
2025-05-21	1.070	1.090	1.030	1.040	1.000	2,908,400
2025-05-20	1.070	1.100	1.040	1.070	1.029	3,281,100
2025-05-19	1.170	1.170	1.060	1.060	1.019	6,795,500
2025-05-16	1.250	1.250	1.150	1.150	1.106	4,389,800
2025-05-15	1.280	1.290	1.230	1.260	1.212	1,525,200
2025-05-14	1.300	1.310	1.250	1.270	1.221	884,200
2025-05-13	1.280	1.340	1.270	1.300	1.250	1,868,800

← NewerPage 6 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.