MLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 7,729 |
| 2025-10-16 | 0.980 | 1.010 | 0.880 | 0.900 | 0.900 | 8,608 |
| 2025-10-15 | 1.010 | 1.010 | 0.970 | 0.970 | 0.970 | 1,252 |
| 2025-10-14 | 0.970 | 1.010 | 0.970 | 1.000 | 1.000 | 1,562 |
| 2025-10-13 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 1,921 |
| 2025-10-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,351 |
| 2025-10-09 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 1,949 |
| 2025-10-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,820 |
| 2025-10-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,267 |
| 2025-10-06 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 1,528 |
| 2025-10-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,411 |
| 2025-10-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,179 |
| 2025-10-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,885 |
| 2025-09-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,556 |
| 2025-09-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,762 |
| 2025-09-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,711 |
| 2025-09-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5,463 |
| 2025-09-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,014 |
| 2025-09-23 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 902 |
| 2025-09-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,569 |
| 2025-09-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,383 |
| 2025-09-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 882 |
| 2025-09-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,218 |
| 2025-09-16 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,612 |
| 2025-09-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,783 |
| 2025-09-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,367 |
| 2025-09-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,278 |
| 2025-09-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,517 |
| 2025-09-09 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,778 |
| 2025-09-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,391 |
| 2025-09-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,568 |
| 2025-09-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,881 |
| 2025-09-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,251 |
| 2025-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,828 |
| 2025-09-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,399 |
| 2025-08-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 6,726 |
| 2025-08-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,973 |
| 2025-08-27 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,427 |
| 2025-08-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,541 |
| 2025-08-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,068 |
| 2025-08-22 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,036 |
| 2025-08-21 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 3,586 |
| 2025-08-20 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3,102 |
| 2025-08-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,922 |
| 2025-08-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,367 |
| 2025-08-15 | 1.030 | 1.030 | 0.990 | 1.020 | 1.020 | 3,283 |
| 2025-08-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,649 |
| 2025-08-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,846 |
| 2025-08-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,841 |
| 2025-08-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,497 |
| 2025-08-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,357 |
| 2025-08-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 9,174 |
| 2025-08-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3,418 |
| 2025-08-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,103 |
| 2025-08-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,796 |
| 2025-08-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,025 |
| 2025-07-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,310 |
| 2025-07-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,869 |
| 2025-07-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,893 |
| 2025-07-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,631 |
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.