MLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,423 |
| 2026-01-15 | 1.440 | 1.450 | 1.380 | 1.390 | 1.390 | 2,744 |
| 2026-01-14 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 2,273 |
| 2026-01-13 | 1.490 | 1.500 | 1.430 | 1.500 | 1.500 | 2,923 |
| 2026-01-12 | 1.430 | 1.500 | 1.430 | 1.460 | 1.460 | 3,431 |
| 2026-01-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,059 |
| 2026-01-08 | 1.380 | 1.390 | 1.340 | 1.340 | 1.340 | 1,338 |
| 2026-01-07 | 1.370 | 1.390 | 1.350 | 1.380 | 1.380 | 2,421 |
| 2026-01-06 | 1.410 | 1.410 | 1.350 | 1.390 | 1.390 | 3,124 |
| 2026-01-05 | 1.410 | 1.430 | 1.310 | 1.400 | 1.400 | 4,412 |
| 2026-01-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 3,207 |
| 2025-12-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,036 |
| 2025-12-29 | 1.350 | 1.410 | 1.320 | 1.380 | 1.380 | 2,499 |
| 2025-12-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,393 |
| 2025-12-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,758 |
| 2025-12-22 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 1,745 |
| 2025-12-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,886 |
| 2025-12-18 | 1.310 | 1.380 | 1.310 | 1.350 | 1.350 | 1,261 |
| 2025-12-17 | 1.360 | 1.380 | 1.310 | 1.350 | 1.350 | 2,041 |
| 2025-12-16 | 1.420 | 1.420 | 1.340 | 1.380 | 1.380 | 2,873 |
| 2025-12-15 | 1.420 | 1.430 | 1.380 | 1.410 | 1.410 | 2,797 |
| 2025-12-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,801 |
| 2025-12-11 | 1.400 | 1.470 | 1.400 | 1.430 | 1.430 | 1,812 |
| 2025-12-10 | 1.500 | 1.590 | 1.410 | 1.410 | 1.410 | 2,521 |
| 2025-12-09 | 1.530 | 1.550 | 1.410 | 1.490 | 1.490 | 3,425 |
| 2025-12-08 | 1.470 | 1.580 | 1.440 | 1.560 | 1.560 | 3,014 |
| 2025-12-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,822 |
| 2025-12-04 | 1.480 | 1.550 | 1.460 | 1.500 | 1.500 | 3,926 |
| 2025-12-03 | 1.490 | 1.490 | 1.420 | 1.460 | 1.460 | 2,883 |
| 2025-12-02 | 1.390 | 1.470 | 1.290 | 1.470 | 1.470 | 4,622 |
| 2025-12-01 | 1.380 | 1.390 | 1.270 | 1.380 | 1.380 | 3,720 |
| 2025-11-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 3,317 |
| 2025-11-27 | 1.210 | 1.320 | 1.210 | 1.320 | 1.320 | 2,734 |
| 2025-11-26 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 1,506 |
| 2025-11-25 | 1.160 | 1.240 | 1.150 | 1.180 | 1.180 | 2,720 |
| 2025-11-24 | 1.130 | 1.180 | 1.120 | 1.150 | 1.150 | 1,455 |
| 2025-11-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,197 |
| 2025-11-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 873 |
| 2025-11-18 | 1.130 | 1.170 | 1.110 | 1.140 | 1.140 | 2,179 |
| 2025-11-17 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 3,040 |
| 2025-11-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 4,513 |
| 2025-11-13 | 1.250 | 1.380 | 1.140 | 1.140 | 1.140 | 5,478 |
| 2025-11-12 | 1.190 | 1.250 | 1.190 | 1.220 | 1.220 | 1,461 |
| 2025-11-11 | 1.230 | 1.240 | 1.170 | 1.210 | 1.210 | 2,368 |
| 2025-11-10 | 1.160 | 1.210 | 1.130 | 1.210 | 1.210 | 2,879 |
| 2025-11-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,017 |
| 2025-11-06 | 1.190 | 1.210 | 1.160 | 1.170 | 1.170 | 1,723 |
| 2025-11-05 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 2,094 |
| 2025-11-04 | 1.140 | 1.190 | 1.140 | 1.180 | 1.180 | 1,825 |
| 2025-11-03 | 1.190 | 1.200 | 1.140 | 1.150 | 1.150 | 3,392 |
| 2025-10-31 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 6,976 |
| 2025-10-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,249 |
| 2025-10-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,002 |
| 2025-10-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,358 |
| 2025-10-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,341 |
| 2025-10-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,577 |
| 2025-10-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 699 |
| 2025-10-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,403 |
| 2025-10-21 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,323 |
| 2025-10-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,820 |
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.