MLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 2.160 | 2.200 | 2.100 | 2.180 | 2.180 | 2,768 |
| 2026-10-06 | 2.150 | 2.180 | 2.100 | 2.130 | 2.130 | 3,615 |
| 2026-10-05 | 1.990 | 2.170 | 1.960 | 2.110 | 2.110 | 6,559 |
| 2026-10-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,500 |
| 2026-10-01 | 1.940 | 1.940 | 1.880 | 1.900 | 1.900 | 2,126 |
| 2026-09-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-09-28 | 1.940 | 1.950 | 1.850 | 1.870 | 1.870 | 2,360 |
| 2026-09-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,743 |
| 2026-09-24 | 1.920 | 1.960 | 1.830 | 1.840 | 1.840 | 1,899 |
| 2026-09-23 | 1.940 | 1.940 | 1.860 | 1.900 | 1.900 | 1,492 |
| 2026-09-22 | 1.990 | 1.990 | 1.880 | 1.890 | 1.890 | 2,304 |
| 2026-09-21 | 1.880 | 1.990 | 1.880 | 1.960 | 1.960 | 3,844 |
| 2026-09-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,374 |
| 2026-09-17 | 1.840 | 1.860 | 1.810 | 1.810 | 1.810 | 1,975 |
| 2026-09-16 | 1.830 | 1.870 | 1.820 | 1.850 | 1.850 | 1,557 |
| 2026-09-15 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 1,616 |
| 2026-09-14 | 1.860 | 1.870 | 1.800 | 1.800 | 1.800 | 1,560 |
| 2026-09-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,498 |
| 2026-09-10 | 1.830 | 1.860 | 1.810 | 1.840 | 1.840 | 1,169 |
| 2026-09-09 | 1.840 | 1.860 | 1.800 | 1.800 | 1.800 | 2,554 |
| 2026-09-08 | 1.860 | 1.890 | 1.800 | 1.820 | 1.820 | 3,037 |
| 2026-09-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,893 |
| 2026-09-03 | 1.950 | 1.970 | 1.840 | 1.900 | 1.900 | 2,633 |
| 2026-09-02 | 1.910 | 1.990 | 1.870 | 1.900 | 1.900 | 3,225 |
| 2026-09-01 | 1.920 | 1.970 | 1.860 | 1.870 | 1.870 | 4,193 |
| 2026-08-31 | 1.920 | 1.920 | 1.860 | 1.870 | 1.870 | 2,286 |
| 2026-08-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,714 |
| 2026-08-27 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 2,196 |
| 2026-08-26 | 1.850 | 1.900 | 1.850 | 1.860 | 1.860 | 1,851 |
| 2026-08-25 | 1.780 | 1.860 | 1.770 | 1.830 | 1.830 | 2,021 |
| 2026-08-24 | 1.790 | 1.810 | 1.760 | 1.810 | 1.810 | 1,687 |
| 2026-08-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,188 |
| 2026-08-20 | 1.690 | 1.730 | 1.650 | 1.670 | 1.670 | 2,989 |
| 2026-08-19 | 1.760 | 1.800 | 1.670 | 1.670 | 1.670 | 3,782 |
| 2026-08-18 | 1.880 | 1.880 | 1.710 | 1.710 | 1.710 | 3,702 |
| 2026-08-17 | 1.830 | 1.930 | 1.800 | 1.870 | 1.870 | 5,164 |
| 2026-08-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 3,494 |
| 2026-08-13 | 1.630 | 1.940 | 1.630 | 1.800 | 1.800 | 7,691 |
| 2026-08-12 | 1.600 | 1.600 | 1.520 | 1.560 | 1.560 | 2,591 |
| 2026-08-11 | 1.680 | 1.690 | 1.570 | 1.580 | 1.580 | 4,560 |
| 2026-08-10 | 1.650 | 1.670 | 1.620 | 1.640 | 1.640 | 1,638 |
| 2026-08-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,488 |
| 2026-08-06 | 1.750 | 1.780 | 1.700 | 1.740 | 1.740 | 1,158 |
| 2026-08-05 | 1.770 | 1.790 | 1.730 | 1.750 | 1.750 | 1,964 |
| 2026-08-04 | 1.840 | 1.840 | 1.730 | 1.750 | 1.750 | 1,634 |
| 2026-08-03 | 1.780 | 1.830 | 1.740 | 1.800 | 1.800 | 2,591 |
| 2026-07-31 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 991 |
| 2026-07-30 | 1.720 | 1.820 | 1.720 | 1.740 | 1.740 | 1,657 |
| 2026-07-29 | 1.750 | 1.760 | 1.690 | 1.760 | 1.760 | 2,762 |
| 2026-07-28 | 1.790 | 1.790 | 1.720 | 1.730 | 1.730 | 964 |
| 2026-07-27 | 1.750 | 1.790 | 1.720 | 1.740 | 1.740 | 1,539 |
| 2026-07-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,022 |
| 2026-07-23 | 1.800 | 1.810 | 1.730 | 1.750 | 1.750 | 1,762 |
| 2026-07-22 | 1.710 | 1.800 | 1.700 | 1.780 | 1.780 | 2,694 |
| 2026-07-21 | 1.710 | 1.720 | 1.690 | 1.690 | 1.690 | 1,039 |
| 2026-07-20 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 1,491 |
| 2026-07-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,056 |
| 2026-07-16 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 1,208 |
| 2026-07-15 | 1.750 | 1.760 | 1.660 | 1.680 | 1.680 | 2,686 |
| 2026-07-14 | 1.710 | 1.730 | 1.660 | 1.730 | 1.730 | 3,268 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.