MLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.330 | 1.340 | 1.230 | 1.230 | 1.230 | 2,481 |
| 2025-04-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,827 |
| 2025-04-24 | 1.330 | 1.400 | 1.300 | 1.340 | 1.340 | 2,267 |
| 2025-04-23 | 1.320 | 1.370 | 1.280 | 1.330 | 1.330 | 2,235 |
| 2025-04-22 | 1.260 | 1.350 | 1.240 | 1.320 | 1.320 | 3,329 |
| 2025-04-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,198 |
| 2025-04-16 | 1.180 | 1.220 | 1.170 | 1.170 | 1.170 | 2,668 |
| 2025-04-15 | 1.220 | 1.240 | 1.180 | 1.180 | 1.180 | 1,223 |
| 2025-04-14 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 2,140 |
| 2025-04-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,799 |
| 2025-04-10 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 1,514 |
| 2025-04-09 | 1.150 | 1.230 | 1.120 | 1.200 | 1.200 | 2,046 |
| 2025-04-08 | 1.170 | 1.220 | 1.130 | 1.160 | 1.160 | 2,465 |
| 2025-04-07 | 1.220 | 1.230 | 1.120 | 1.160 | 1.160 | 4,381 |
| 2025-04-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,292 |
| 2025-04-03 | 1.260 | 1.330 | 1.250 | 1.260 | 1.260 | 3,434 |
| 2025-04-02 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 1,300 |
| 2025-04-01 | 1.240 | 1.280 | 1.220 | 1.280 | 1.280 | 2,011 |
| 2025-03-31 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 2,975 |
| 2025-03-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,515 |
| 2025-03-27 | 1.290 | 1.310 | 1.200 | 1.310 | 1.310 | 2,195 |
| 2025-03-26 | 1.240 | 1.290 | 1.220 | 1.260 | 1.260 | 2,088 |
| 2025-03-25 | 1.190 | 1.240 | 1.180 | 1.200 | 1.200 | 1,801 |
| 2025-03-24 | 1.200 | 1.220 | 1.160 | 1.170 | 1.170 | 2,302 |
| 2025-03-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2025-03-20 | 1.310 | 1.310 | 1.230 | 1.230 | 1.230 | 2,523 |
| 2025-03-19 | 1.270 | 1.310 | 1.260 | 1.290 | 1.290 | 1,884 |
| 2025-03-18 | 1.290 | 1.330 | 1.280 | 1.290 | 1.290 | 2,681 |
| 2025-03-17 | 1.210 | 1.330 | 1.200 | 1.300 | 1.300 | 3,451 |
| 2025-03-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,289 |
| 2025-03-13 | 1.210 | 1.210 | 1.150 | 1.180 | 1.180 | 3,031 |
| 2025-03-12 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 2,469 |
| 2025-03-11 | 1.140 | 1.210 | 1.140 | 1.190 | 1.190 | 2,283 |
| 2025-03-10 | 1.120 | 1.200 | 1.120 | 1.160 | 1.160 | 2,213 |
| 2025-03-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,206 |
| 2025-03-06 | 1.090 | 1.180 | 1.090 | 1.120 | 1.120 | 2,532 |
| 2025-03-05 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 1,376 |
| 2025-02-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,393 |
| 2025-02-27 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 2,054 |
| 2025-02-26 | 1.210 | 1.250 | 1.170 | 1.180 | 1.180 | 2,594 |
| 2025-02-25 | 1.190 | 1.230 | 1.180 | 1.200 | 1.200 | 1,414 |
| 2025-02-24 | 1.260 | 1.260 | 1.170 | 1.170 | 1.170 | 3,181 |
| 2025-02-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,034 |
| 2025-02-20 | 1.300 | 1.330 | 1.250 | 1.290 | 1.290 | 1,180 |
| 2025-02-19 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 2,219 |
| 2025-02-18 | 1.290 | 1.380 | 1.290 | 1.300 | 1.300 | 2,385 |
| 2025-02-17 | 1.280 | 1.350 | 1.220 | 1.220 | 1.220 | 3,509 |
| 2025-02-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,964 |
| 2025-02-13 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 2,061 |
| 2025-02-12 | 1.240 | 1.250 | 1.180 | 1.190 | 1.190 | 2,527 |
| 2025-02-11 | 1.190 | 1.260 | 1.160 | 1.250 | 1.250 | 2,931 |
| 2025-02-10 | 1.200 | 1.200 | 1.140 | 1.160 | 1.160 | 2,169 |
| 2025-02-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,041 |
| 2025-02-06 | 1.170 | 1.210 | 1.140 | 1.210 | 1.210 | 2,651 |
| 2025-02-05 | 1.230 | 1.230 | 1.170 | 1.180 | 1.180 | 2,631 |
| 2025-02-04 | 1.230 | 1.250 | 1.190 | 1.250 | 1.250 | 1,499 |
| 2025-02-03 | 1.200 | 1.240 | 1.190 | 1.230 | 1.230 | 2,751 |
| 2025-01-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,671 |
| 2025-01-30 | 1.160 | 1.290 | 1.160 | 1.220 | 1.220 | 5,919 |
| 2025-01-29 | 1.170 | 1.190 | 1.130 | 1.190 | 1.190 | 2,359 |
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.