MLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1.730 | 1.790 | 1.680 | 1.680 | 1.680 | 2,155 |
| 2026-07-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,395 |
| 2026-07-09 | 1.570 | 1.670 | 1.570 | 1.650 | 1.650 | 1,969 |
| 2026-07-08 | 1.600 | 1.620 | 1.550 | 1.590 | 1.590 | 1,848 |
| 2026-07-07 | 1.620 | 1.630 | 1.580 | 1.620 | 1.620 | 3,011 |
| 2026-07-06 | 1.710 | 1.730 | 1.580 | 1.580 | 1.580 | 3,364 |
| 2026-07-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 2,580 |
| 2026-07-02 | 1.640 | 1.680 | 1.590 | 1.630 | 1.630 | 3,471 |
| 2026-07-01 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 2,030 |
| 2026-06-30 | 1.720 | 1.720 | 1.670 | 1.670 | 1.670 | 1,230 |
| 2026-06-29 | 1.690 | 1.710 | 1.680 | 1.680 | 1.680 | 1,141 |
| 2026-06-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,177 |
| 2026-06-25 | 1.690 | 1.690 | 1.640 | 1.680 | 1.680 | 1,870 |
| 2026-06-24 | 1.700 | 1.750 | 1.670 | 1.670 | 1.670 | 2,198 |
| 2026-06-23 | 1.630 | 1.740 | 1.600 | 1.680 | 1.680 | 2,938 |
| 2026-06-22 | 1.690 | 1.700 | 1.600 | 1.600 | 1.600 | 3,108 |
| 2026-06-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,906 |
| 2026-06-18 | 1.680 | 1.720 | 1.630 | 1.660 | 1.660 | 1,414 |
| 2026-06-17 | 1.680 | 1.780 | 1.670 | 1.700 | 1.700 | 2,313 |
| 2026-06-16 | 1.740 | 1.770 | 1.650 | 1.710 | 1.710 | 2,325 |
| 2026-06-15 | 1.710 | 1.850 | 1.650 | 1.700 | 1.700 | 3,858 |
| 2026-06-12 | 1.630 | 1.660 | 1.610 | 1.620 | 1.620 | 1,767 |
| 2026-06-11 | 1.570 | 1.610 | 1.550 | 1.580 | 1.580 | 2,000 |
| 2026-06-10 | 1.530 | 1.590 | 1.480 | 1.550 | 1.550 | 2,059 |
| 2026-06-09 | 1.550 | 1.620 | 1.550 | 1.570 | 1.570 | 1,714 |
| 2026-06-08 | 1.560 | 1.580 | 1.520 | 1.520 | 1.520 | 2,398 |
| 2026-06-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,766 |
| 2026-06-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4,548 |
| 2026-06-02 | 1.730 | 1.740 | 1.660 | 1.690 | 1.690 | 1,981 |
| 2026-06-01 | 1.700 | 1.720 | 1.630 | 1.720 | 1.720 | 2,609 |
| 2026-05-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,704 |
| 2026-05-28 | 1.680 | 1.750 | 1.670 | 1.680 | 1.680 | 2,120 |
| 2026-05-27 | 1.630 | 1.700 | 1.630 | 1.660 | 1.660 | 1,633 |
| 2026-05-26 | 1.650 | 1.690 | 1.610 | 1.620 | 1.620 | 1,818 |
| 2026-05-25 | 1.640 | 1.680 | 1.630 | 1.640 | 1.640 | 1,487 |
| 2026-05-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,595 |
| 2026-05-21 | 1.640 | 1.720 | 1.640 | 1.640 | 1.640 | 2,401 |
| 2026-05-20 | 1.550 | 1.750 | 1.550 | 1.670 | 1.670 | 4,698 |
| 2026-05-19 | 1.560 | 1.630 | 1.540 | 1.590 | 1.590 | 1,217 |
| 2026-05-18 | 1.550 | 1.600 | 1.530 | 1.540 | 1.540 | 3,086 |
| 2026-05-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,879 |
| 2026-05-14 | 1.490 | 1.750 | 1.480 | 1.680 | 1.680 | 6,309 |
| 2026-05-13 | 1.460 | 1.610 | 1.410 | 1.460 | 1.460 | 4,764 |
| 2026-05-12 | 1.610 | 1.630 | 1.570 | 1.590 | 1.590 | 1,847 |
| 2026-05-11 | 1.690 | 1.690 | 1.580 | 1.590 | 1.590 | 2,634 |
| 2026-05-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,556 |
| 2026-05-07 | 1.560 | 1.690 | 1.560 | 1.650 | 1.650 | 3,014 |
| 2026-05-06 | 1.590 | 1.620 | 1.540 | 1.540 | 1.540 | 1,558 |
| 2026-05-05 | 1.560 | 1.600 | 1.530 | 1.570 | 1.570 | 2,803 |
| 2026-05-04 | 1.570 | 1.590 | 1.530 | 1.540 | 1.540 | 2,280 |
| 2026-04-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,865 |
| 2026-04-29 | 1.550 | 1.590 | 1.480 | 1.540 | 1.540 | 2,403 |
| 2026-04-28 | 1.540 | 1.600 | 1.530 | 1.590 | 1.590 | 1,674 |
| 2026-04-27 | 1.600 | 1.620 | 1.510 | 1.560 | 1.560 | 2,265 |
| 2026-04-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,257 |
| 2026-04-23 | 1.670 | 1.670 | 1.590 | 1.630 | 1.630 | 2,370 |
| 2026-04-22 | 1.600 | 1.650 | 1.490 | 1.640 | 1.640 | 3,403 |
| 2026-04-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,793 |
| 2026-04-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 3,262 |
| 2026-04-16 | 1.520 | 1.590 | 1.500 | 1.570 | 1.570 | 4,741 |
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.