Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.350	1.360	1.250	1.280	1.231	1,816,200
2025-05-09	1.310	1.390	1.310	1.330	1.279	2,099,500
2025-05-08	1.200	1.340	1.200	1.290	1.240	3,514,000
2025-05-07	1.230	1.240	1.160	1.170	1.125	1,571,400
2025-05-06	1.250	1.280	1.210	1.220	1.173	1,356,200
2025-05-05	1.260	1.300	1.240	1.260	1.212	1,033,400
2025-05-02	1.230	1.260	1.220	1.240	1.192	826,000
2025-04-30	1.260	1.270	1.220	1.220	1.173	1,168,700
2025-04-29	1.240	1.320	1.230	1.260	1.212	1,422,500
2025-04-28	1.310	1.340	1.230	1.230	1.183	2,151,500
2025-04-25	1.350	1.370	1.290	1.300	1.250	1,145,700
2025-04-24	1.320	1.400	1.310	1.370	1.317	1,011,300
2025-04-23	1.300	1.370	1.270	1.330	1.279	2,372,100
2025-04-22	1.230	1.350	1.230	1.300	1.250	2,338,900
2025-04-17	1.180	1.260	1.170	1.230	1.183	1,483,000
2025-04-16	1.200	1.220	1.170	1.180	1.135	868,000
2025-04-15	1.210	1.250	1.190	1.210	1.163	1,130,000
2025-04-14	1.200	1.230	1.190	1.200	1.154	1,060,300
2025-04-11	1.200	1.210	1.160	1.180	1.135	718,100
2025-04-10	1.200	1.220	1.170	1.190	1.144	599,200
2025-04-09	1.140	1.230	1.110	1.200	1.154	1,882,500
2025-04-08	1.190	1.220	1.130	1.150	1.106	1,958,200
2025-04-07	1.190	1.240	1.130	1.200	1.154	2,095,900
2025-04-04	1.260	1.260	1.190	1.220	1.173	1,663,600
2025-04-03	1.270	1.330	1.250	1.280	1.231	1,556,800
2025-04-02	1.230	1.300	1.230	1.260	1.212	946,800
2025-04-01	1.220	1.280	1.220	1.250	1.202	1,406,900
2025-03-31	1.240	1.250	1.200	1.220	1.173	1,126,800
2025-03-28	1.280	1.280	1.210	1.260	1.212	1,136,300
2025-03-27	1.250	1.300	1.190	1.290	1.240	3,493,300
2025-03-26	1.220	1.300	1.220	1.270	1.221	1,902,900
2025-03-25	1.180	1.240	1.180	1.210	1.163	1,055,800
2025-03-24	1.190	1.210	1.160	1.160	1.115	764,100
2025-03-21	1.230	1.230	1.180	1.180	1.135	1,569,800
2025-03-20	1.300	1.300	1.230	1.230	1.183	1,196,600
2025-03-19	1.300	1.310	1.260	1.290	1.240	1,070,800
2025-03-18	1.280	1.340	1.270	1.300	1.250	1,272,700
2025-03-17	1.210	1.340	1.200	1.290	1.240	1,602,300
2025-03-14	1.160	1.230	1.160	1.210	1.163	1,193,700
2025-03-13	1.170	1.180	1.140	1.160	1.115	1,179,200
2025-03-12	1.170	1.190	1.160	1.190	1.144	983,700
2025-03-11	1.160	1.210	1.150	1.170	1.125	1,534,500
2025-03-10	1.180	1.200	1.140	1.190	1.144	1,238,300
2025-03-07	1.130	1.200	1.120	1.160	1.115	909,200
2025-03-06	1.140	1.180	1.110	1.120	1.077	1,053,000
2025-03-05	1.140	1.150	1.100	1.120	1.077	961,400
2025-02-28	1.200	1.200	1.130	1.130	1.087	856,600
2025-02-27	1.170	1.210	1.160	1.180	1.135	1,252,600
2025-02-26	1.230	1.250	1.170	1.180	1.135	1,008,500
2025-02-25	1.170	1.230	1.170	1.210	1.163	525,200
2025-02-24	1.250	1.260	1.170	1.190	1.144	1,196,900
2025-02-21	1.290	1.310	1.230	1.240	1.192	843,300
2025-02-20	1.310	1.320	1.260	1.290	1.240	1,001,700
2025-02-19	1.350	1.350	1.280	1.320	1.269	732,300
2025-02-18	1.340	1.390	1.280	1.350	1.298	1,109,000
2025-02-17	1.250	1.350	1.240	1.340	1.288	2,144,300
2025-02-14	1.200	1.300	1.200	1.270	1.221	2,271,400
2025-02-13	1.210	1.210	1.180	1.200	1.154	991,900
2025-02-12	1.240	1.250	1.190	1.200	1.154	711,000
2025-02-11	1.180	1.250	1.170	1.230	1.183	1,297,400

← NewerPage 7 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.