Multilaser Industrial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.570 | 1.570 | 1.490 | 1.520 | 1.461 | 2,501,700 |
| 2024-11-07 | 1.640 | 1.670 | 1.550 | 1.550 | 1.490 | 3,078,900 |
| 2024-11-06 | 1.670 | 1.670 | 1.590 | 1.630 | 1.567 | 2,785,500 |
| 2024-11-05 | 1.720 | 1.720 | 1.640 | 1.700 | 1.635 | 1,683,000 |
| 2024-11-04 | 1.600 | 1.720 | 1.600 | 1.710 | 1.644 | 2,415,900 |
| 2024-11-01 | 1.630 | 1.630 | 1.570 | 1.590 | 1.529 | 1,134,500 |
| 2024-10-31 | 1.680 | 1.690 | 1.620 | 1.620 | 1.558 | 1,012,000 |
| 2024-10-30 | 1.630 | 1.670 | 1.630 | 1.660 | 1.596 | 1,167,100 |
| 2024-10-29 | 1.700 | 1.700 | 1.620 | 1.620 | 1.558 | 1,346,200 |
| 2024-10-28 | 1.620 | 1.720 | 1.620 | 1.670 | 1.606 | 2,572,700 |
| 2024-10-25 | 1.630 | 1.680 | 1.620 | 1.620 | 1.558 | 1,240,400 |
| 2024-10-24 | 1.570 | 1.650 | 1.540 | 1.650 | 1.586 | 1,979,800 |
| 2024-10-23 | 1.560 | 1.580 | 1.540 | 1.550 | 1.490 | 1,686,700 |
| 2024-10-22 | 1.580 | 1.600 | 1.540 | 1.550 | 1.490 | 1,894,300 |
| 2024-10-21 | 1.540 | 1.570 | 1.520 | 1.570 | 1.510 | 2,083,000 |
| 2024-10-18 | 1.580 | 1.600 | 1.520 | 1.520 | 1.461 | 2,982,200 |
| 2024-10-17 | 1.630 | 1.640 | 1.570 | 1.580 | 1.519 | 1,787,800 |
| 2024-10-16 | 1.590 | 1.630 | 1.570 | 1.630 | 1.567 | 1,673,400 |
| 2024-10-15 | 1.620 | 1.650 | 1.590 | 1.590 | 1.529 | 1,594,600 |
| 2024-10-14 | 1.620 | 1.640 | 1.580 | 1.620 | 1.558 | 1,787,700 |
| 2024-10-11 | 1.580 | 1.610 | 1.550 | 1.610 | 1.548 | 1,017,600 |
| 2024-10-10 | 1.600 | 1.610 | 1.560 | 1.590 | 1.529 | 976,300 |
| 2024-10-09 | 1.630 | 1.640 | 1.580 | 1.580 | 1.519 | 1,189,100 |
| 2024-10-08 | 1.610 | 1.650 | 1.580 | 1.640 | 1.577 | 1,726,500 |
| 2024-10-07 | 1.700 | 1.720 | 1.620 | 1.630 | 1.567 | 2,102,900 |
| 2024-10-04 | 1.610 | 1.660 | 1.600 | 1.650 | 1.586 | 1,566,700 |
| 2024-10-03 | 1.680 | 1.680 | 1.600 | 1.630 | 1.567 | 1,555,000 |
| 2024-10-02 | 1.690 | 1.730 | 1.660 | 1.680 | 1.615 | 2,129,500 |
| 2024-10-01 | 1.620 | 1.710 | 1.620 | 1.650 | 1.586 | 2,769,400 |
| 2024-09-30 | 1.630 | 1.660 | 1.620 | 1.620 | 1.558 | 2,010,900 |
| 2024-09-27 | 1.570 | 1.670 | 1.570 | 1.640 | 1.577 | 2,184,300 |
| 2024-09-26 | 1.500 | 1.600 | 1.500 | 1.590 | 1.529 | 3,529,500 |
| 2024-09-25 | 1.570 | 1.580 | 1.490 | 1.490 | 1.433 | 3,743,600 |
| 2024-09-24 | 1.590 | 1.630 | 1.560 | 1.570 | 1.510 | 3,807,000 |
| 2024-09-23 | 1.580 | 1.590 | 1.540 | 1.580 | 1.519 | 2,415,500 |
| 2024-09-20 | 1.680 | 1.680 | 1.570 | 1.590 | 1.529 | 6,365,600 |
| 2024-09-19 | 1.800 | 1.810 | 1.670 | 1.680 | 1.615 | 8,545,500 |
| 2024-09-18 | 1.790 | 1.830 | 1.750 | 1.760 | 1.692 | 4,050,900 |
| 2024-09-17 | 1.790 | 1.790 | 1.750 | 1.790 | 1.721 | 2,409,600 |
| 2024-09-16 | 1.800 | 1.830 | 1.780 | 1.780 | 1.711 | 2,532,600 |
| 2024-09-13 | 1.800 | 1.850 | 1.800 | 1.820 | 1.750 | 1,294,100 |
| 2024-09-12 | 1.800 | 1.800 | 1.760 | 1.780 | 1.711 | 1,647,300 |
| 2024-09-11 | 1.810 | 1.830 | 1.770 | 1.790 | 1.721 | 3,159,300 |
| 2024-09-10 | 1.850 | 1.850 | 1.790 | 1.810 | 1.740 | 2,056,400 |
| 2024-09-09 | 1.840 | 1.870 | 1.810 | 1.820 | 1.750 | 2,450,100 |
| 2024-09-06 | 1.920 | 1.940 | 1.830 | 1.840 | 1.769 | 3,028,100 |
| 2024-09-05 | 1.890 | 1.930 | 1.870 | 1.910 | 1.836 | 1,169,800 |
| 2024-09-04 | 1.830 | 1.940 | 1.830 | 1.910 | 1.836 | 3,717,200 |
| 2024-09-03 | 1.900 | 1.930 | 1.820 | 1.820 | 1.750 | 4,322,100 |
| 2024-09-02 | 1.860 | 1.900 | 1.840 | 1.900 | 1.827 | 1,417,400 |
| 2024-08-30 | 1.870 | 1.940 | 1.830 | 1.860 | 1.788 | 6,580,100 |
| 2024-08-29 | 1.940 | 1.940 | 1.880 | 1.900 | 1.827 | 2,545,300 |
| 2024-08-28 | 1.930 | 1.960 | 1.910 | 1.920 | 1.846 | 1,847,800 |
| 2024-08-27 | 1.970 | 1.990 | 1.930 | 1.930 | 1.856 | 2,027,800 |
| 2024-08-26 | 1.970 | 2.010 | 1.950 | 1.990 | 1.913 | 2,593,600 |
| 2024-08-23 | 1.870 | 2.040 | 1.850 | 2.000 | 1.923 | 6,980,400 |
| 2024-08-22 | 1.910 | 1.950 | 1.840 | 1.850 | 1.779 | 3,304,600 |
| 2024-08-21 | 1.870 | 1.960 | 1.850 | 1.960 | 1.885 | 3,633,000 |
| 2024-08-20 | 1.900 | 1.910 | 1.850 | 1.850 | 1.779 | 2,068,200 |
| 2024-08-19 | 1.810 | 1.900 | 1.800 | 1.890 | 1.817 | 4,341,400 |
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.