MLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.440 | 1.520 | 1.420 | 1.500 | 1.500 | 3,773 |
| 2026-04-14 | 1.420 | 1.450 | 1.390 | 1.410 | 1.410 | 1,571 |
| 2026-04-13 | 1.390 | 1.410 | 1.360 | 1.410 | 1.410 | 1,169 |
| 2026-04-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,671 |
| 2026-04-09 | 1.350 | 1.410 | 1.340 | 1.400 | 1.400 | 1,898 |
| 2026-04-08 | 1.310 | 1.370 | 1.290 | 1.350 | 1.350 | 2,024 |
| 2026-04-07 | 1.340 | 1.340 | 1.270 | 1.290 | 1.290 | 1,978 |
| 2026-04-06 | 1.310 | 1.360 | 1.290 | 1.340 | 1.340 | 1,953 |
| 2026-04-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,144 |
| 2026-04-01 | 1.280 | 1.330 | 1.280 | 1.290 | 1.290 | 1,834 |
| 2026-03-31 | 1.230 | 1.300 | 1.230 | 1.270 | 1.270 | 1,612 |
| 2026-03-30 | 1.290 | 1.330 | 1.220 | 1.250 | 1.250 | 3,178 |
| 2026-03-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,831 |
| 2026-03-26 | 1.390 | 1.390 | 1.300 | 1.350 | 1.350 | 2,443 |
| 2026-03-25 | 1.290 | 1.390 | 1.280 | 1.380 | 1.380 | 5,330 |
| 2026-03-24 | 1.300 | 1.300 | 1.250 | 1.290 | 1.290 | 1,140 |
| 2026-03-23 | 1.210 | 1.290 | 1.210 | 1.290 | 1.290 | 1,431 |
| 2026-03-20 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,517 |
| 2026-03-19 | 1.270 | 1.290 | 1.230 | 1.290 | 1.290 | 1,191 |
| 2026-03-18 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 1,326 |
| 2026-03-17 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 880 |
| 2026-03-16 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 1,485 |
| 2026-03-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,908 |
| 2026-03-12 | 1.300 | 1.310 | 1.260 | 1.310 | 1.310 | 1,712 |
| 2026-03-11 | 1.300 | 1.320 | 1.260 | 1.280 | 1.280 | 1,288 |
| 2026-03-10 | 1.220 | 1.320 | 1.220 | 1.300 | 1.300 | 2,143 |
| 2026-03-09 | 1.240 | 1.260 | 1.180 | 1.260 | 1.260 | 4,242 |
| 2026-03-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4,969 |
| 2026-03-05 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 2,753 |
| 2026-03-04 | 1.290 | 1.320 | 1.280 | 1.290 | 1.290 | 3,021 |
| 2026-03-03 | 1.330 | 1.330 | 1.240 | 1.290 | 1.290 | 5,817 |
| 2026-03-02 | 1.350 | 1.350 | 1.290 | 1.310 | 1.310 | 3,393 |
| 2026-02-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,354 |
| 2026-02-26 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 1,307 |
| 2026-02-25 | 1.410 | 1.410 | 1.350 | 1.370 | 1.370 | 3,265 |
| 2026-02-24 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 1,995 |
| 2026-02-23 | 1.420 | 1.420 | 1.350 | 1.380 | 1.380 | 1,771 |
| 2026-02-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,722 |
| 2026-02-19 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 2,567 |
| 2026-02-18 | 1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 1,731 |
| 2026-02-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,654 |
| 2026-02-12 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 1,933 |
| 2026-02-11 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 1,604 |
| 2026-02-10 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 1,607 |
| 2026-02-09 | 1.390 | 1.410 | 1.360 | 1.380 | 1.380 | 2,322 |
| 2026-02-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,056 |
| 2026-02-05 | 1.400 | 1.400 | 1.330 | 1.360 | 1.360 | 2,100 |
| 2026-02-04 | 1.410 | 1.420 | 1.350 | 1.390 | 1.390 | 2,260 |
| 2026-02-03 | 1.420 | 1.470 | 1.380 | 1.390 | 1.390 | 2,935 |
| 2026-02-02 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 2,180 |
| 2026-01-30 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 763 |
| 2026-01-29 | 1.430 | 1.440 | 1.340 | 1.440 | 1.440 | 3,579 |
| 2026-01-28 | 1.500 | 1.500 | 1.350 | 1.410 | 1.410 | 4,378 |
| 2026-01-27 | 1.450 | 1.500 | 1.420 | 1.500 | 1.500 | 2,620 |
| 2026-01-26 | 1.430 | 1.460 | 1.400 | 1.450 | 1.450 | 2,429 |
| 2026-01-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,824 |
| 2026-01-22 | 1.400 | 1.430 | 1.380 | 1.420 | 1.420 | 2,044 |
| 2026-01-21 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 944 |
| 2026-01-20 | 1.330 | 1.360 | 1.320 | 1.360 | 1.360 | 1,784 |
| 2026-01-19 | 1.360 | 1.390 | 1.340 | 1.340 | 1.340 | 1,277 |
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.