MLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,061 |
| 2025-07-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,522 |
| 2025-07-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,085 |
| 2025-07-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,250 |
| 2025-07-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,595 |
| 2025-07-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,584 |
| 2025-07-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,496 |
| 2025-07-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,396 |
| 2025-07-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,156 |
| 2025-07-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,411 |
| 2025-07-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,257 |
| 2025-07-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,342 |
| 2025-07-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,070 |
| 2025-07-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,392 |
| 2025-07-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,787 |
| 2025-07-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,411 |
| 2025-07-03 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 2,279 |
| 2025-07-02 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 1,988 |
| 2025-07-01 | 1.070 | 1.090 | 1.060 | 1.060 | 1.060 | 1,893 |
| 2025-06-30 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 2,629 |
| 2025-06-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,328 |
| 2025-06-26 | 1.090 | 1.100 | 1.060 | 1.080 | 1.080 | 1,864 |
| 2025-06-25 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 1,662 |
| 2025-06-24 | 1.040 | 1.140 | 1.040 | 1.110 | 1.110 | 1,725 |
| 2025-06-23 | 1.070 | 1.090 | 1.040 | 1.080 | 1.080 | 2,949 |
| 2025-06-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,316 |
| 2025-06-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,916 |
| 2025-06-17 | 1.160 | 1.180 | 1.120 | 1.120 | 1.120 | 1,851 |
| 2025-06-16 | 1.120 | 1.190 | 1.070 | 1.150 | 1.150 | 4,355 |
| 2025-06-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,253 |
| 2025-06-12 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 1,856 |
| 2025-06-11 | 1.100 | 1.120 | 1.080 | 1.100 | 1.100 | 2,780 |
| 2025-06-10 | 1.060 | 1.140 | 1.060 | 1.120 | 1.120 | 2,739 |
| 2025-06-09 | 1.050 | 1.080 | 1.010 | 1.080 | 1.080 | 6,028 |
| 2025-06-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,797 |
| 2025-06-05 | 1.120 | 1.140 | 1.080 | 1.090 | 1.090 | 1,609 |
| 2025-06-04 | 1.110 | 1.130 | 1.080 | 1.100 | 1.100 | 2,977 |
| 2025-06-03 | 1.060 | 1.110 | 1.040 | 1.070 | 1.070 | 5,819 |
| 2025-06-02 | 1.040 | 1.070 | 1.040 | 1.040 | 1.040 | 1,994 |
| 2025-05-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,860 |
| 2025-05-29 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 2,435 |
| 2025-05-28 | 1.080 | 1.080 | 1.040 | 1.080 | 1.080 | 2,988 |
| 2025-05-27 | 1.040 | 1.080 | 1.040 | 1.060 | 1.060 | 1,988 |
| 2025-05-26 | 1.040 | 1.070 | 1.000 | 1.020 | 1.020 | 3,684 |
| 2025-05-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 7,755 |
| 2025-05-22 | 1.060 | 1.070 | 1.010 | 1.020 | 1.020 | 6,720 |
| 2025-05-21 | 1.080 | 1.090 | 1.030 | 1.040 | 1.040 | 5,855 |
| 2025-05-20 | 1.070 | 1.110 | 1.040 | 1.080 | 1.080 | 5,708 |
| 2025-05-19 | 1.210 | 1.210 | 1.060 | 1.060 | 1.060 | 9,854 |
| 2025-05-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 6,712 |
| 2025-05-15 | 1.280 | 1.290 | 1.230 | 1.240 | 1.240 | 2,197 |
| 2025-05-14 | 1.320 | 1.330 | 1.260 | 1.260 | 1.260 | 1,814 |
| 2025-05-13 | 1.330 | 1.340 | 1.270 | 1.330 | 1.330 | 1,852 |
| 2025-05-12 | 1.370 | 1.370 | 1.250 | 1.260 | 1.260 | 2,206 |
| 2025-05-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-05-06 | 1.280 | 1.280 | 1.210 | 1.210 | 1.210 | 2,148 |
| 2025-05-05 | 1.260 | 1.300 | 1.240 | 1.260 | 1.260 | 2,119 |
| 2025-05-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,737 |
| 2025-04-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,701 |
| 2025-04-29 | 1.260 | 1.330 | 1.230 | 1.250 | 1.250 | 1,839 |
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.