Multilaser Industrial SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.160	1.190	1.150	1.170	1.125	586,100
2025-02-07	1.200	1.210	1.150	1.160	1.115	782,100
2025-02-06	1.160	1.210	1.140	1.200	1.154	1,531,500
2025-02-05	1.230	1.230	1.170	1.180	1.135	1,292,500
2025-02-04	1.220	1.230	1.190	1.230	1.183	1,130,500
2025-02-03	1.260	1.260	1.190	1.230	1.183	1,566,300
2025-01-31	1.240	1.270	1.210	1.240	1.192	3,707,300
2025-01-30	1.160	1.290	1.160	1.240	1.192	3,379,800
2025-01-29	1.160	1.210	1.130	1.170	1.125	1,347,400
2025-01-28	1.160	1.220	1.120	1.160	1.115	3,585,300
2025-01-27	1.080	1.180	1.070	1.160	1.115	3,138,300
2025-01-24	1.110	1.120	1.080	1.090	1.048	2,042,400
2025-01-23	1.150	1.170	1.090	1.090	1.048	2,033,700
2025-01-22	1.140	1.170	1.130	1.140	1.096	2,089,800
2025-01-21	1.100	1.150	1.090	1.120	1.077	1,435,200
2025-01-20	1.140	1.150	1.080	1.100	1.058	2,289,100
2025-01-17	1.170	1.170	1.120	1.140	1.096	1,011,300
2025-01-16	1.170	1.190	1.130	1.160	1.115	658,200
2025-01-15	1.100	1.220	1.090	1.170	1.125	1,526,100
2025-01-14	1.110	1.130	1.070	1.090	1.048	1,609,900
2025-01-13	1.150	1.150	1.100	1.110	1.067	656,100
2025-01-10	1.130	1.150	1.110	1.150	1.106	704,800
2025-01-09	1.150	1.160	1.100	1.150	1.106	2,220,300
2025-01-08	1.170	1.180	1.130	1.150	1.106	1,146,600
2025-01-07	1.160	1.220	1.150	1.190	1.144	1,733,900
2025-01-06	1.050	1.200	1.050	1.150	1.106	2,116,400
2025-01-03	1.060	1.090	1.040	1.050	1.010	1,394,000
2025-01-02	1.080	1.080	1.030	1.050	1.010	1,139,700
2024-12-30	1.060	1.070	1.030	1.060	1.019	1,758,500
2024-12-27	1.060	1.070	1.020	1.060	1.019	1,675,600
2024-12-26	1.110	1.110	1.040	1.050	1.010	1,594,200
2024-12-23	1.120	1.160	1.080	1.100	1.058	1,759,600
2024-12-20	1.100	1.180	1.090	1.150	1.106	1,752,600
2024-12-19	1.020	1.120	1.010	1.100	1.058	1,803,500
2024-12-18	1.110	1.110	1.000	1.010	0.971	2,675,800
2024-12-17	1.090	1.140	1.070	1.110	1.067	2,785,400
2024-12-16	1.150	1.160	1.090	1.090	1.048	2,541,500
2024-12-13	1.180	1.190	1.140	1.140	1.096	2,080,300
2024-12-12	1.260	1.290	1.170	1.170	1.125	2,379,900
2024-12-11	1.220	1.320	1.210	1.290	1.240	4,063,800
2024-12-10	1.180	1.230	1.160	1.220	1.173	2,043,600
2024-12-09	1.160	1.210	1.160	1.170	1.125	2,258,900
2024-12-06	1.220	1.250	1.160	1.170	1.125	2,942,200
2024-12-05	1.230	1.270	1.220	1.230	1.183	2,223,100
2024-12-04	1.220	1.260	1.200	1.200	1.154	2,633,600
2024-12-03	1.260	1.270	1.210	1.230	1.183	3,353,000
2024-12-02	1.280	1.280	1.220	1.240	1.192	2,361,800
2024-11-29	1.280	1.290	1.200	1.270	1.221	7,772,100
2024-11-28	1.400	1.400	1.270	1.270	1.221	5,517,700
2024-11-27	1.510	1.530	1.400	1.400	1.346	3,343,600
2024-11-26	1.490	1.530	1.470	1.510	1.452	1,751,000
2024-11-25	1.470	1.490	1.430	1.490	1.433	1,505,100
2024-11-22	1.380	1.440	1.360	1.440	1.385	2,346,700
2024-11-21	1.380	1.390	1.350	1.360	1.308	3,014,100
2024-11-19	1.420	1.440	1.380	1.410	1.356	3,659,300
2024-11-18	1.460	1.490	1.390	1.420	1.365	4,820,300
2024-11-14	1.550	1.570	1.460	1.460	1.404	4,237,900
2024-11-13	1.520	1.540	1.510	1.540	1.481	960,600
2024-11-12	1.550	1.550	1.500	1.520	1.461	1,064,200
2024-11-11	1.540	1.550	1.500	1.540	1.481	1,471,100

← NewerPage 8 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.