MLAS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.170 | 1.210 | 1.120 | 1.150 | 1.150 | 2,435 |
| 2025-01-27 | 1.100 | 1.180 | 1.080 | 1.150 | 1.150 | 3,422 |
| 2025-01-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,465 |
| 2025-01-23 | 1.140 | 1.160 | 1.090 | 1.090 | 1.090 | 2,443 |
| 2025-01-22 | 1.090 | 1.170 | 1.090 | 1.170 | 1.170 | 2,586 |
| 2025-01-21 | 1.130 | 1.140 | 1.090 | 1.090 | 1.090 | 2,247 |
| 2025-01-20 | 1.160 | 1.160 | 1.080 | 1.140 | 1.140 | 2,440 |
| 2025-01-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,729 |
| 2025-01-16 | 1.170 | 1.200 | 1.110 | 1.110 | 1.110 | 2,333 |
| 2025-01-15 | 1.100 | 1.210 | 1.090 | 1.170 | 1.170 | 3,847 |
| 2025-01-14 | 1.110 | 1.130 | 1.070 | 1.100 | 1.100 | 3,003 |
| 2025-01-13 | 1.140 | 1.150 | 1.100 | 1.130 | 1.130 | 2,122 |
| 2025-01-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,073 |
| 2025-01-09 | 1.170 | 1.190 | 1.120 | 1.190 | 1.190 | 1,497 |
| 2025-01-08 | 1.190 | 1.190 | 1.130 | 1.140 | 1.140 | 2,146 |
| 2025-01-07 | 1.180 | 1.220 | 1.110 | 1.220 | 1.220 | 3,593 |
| 2025-01-06 | 1.070 | 1.210 | 1.050 | 1.160 | 1.160 | 4,140 |
| 2025-01-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,566 |
| 2025-01-02 | 1.090 | 1.090 | 1.030 | 1.060 | 1.060 | 2,561 |
| 2024-12-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,621 |
| 2024-12-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 5,819 |
| 2024-12-26 | 1.120 | 1.120 | 1.020 | 1.020 | 1.020 | 4,350 |
| 2024-12-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,824 |
| 2024-12-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,018 |
| 2024-12-19 | 1.010 | 1.140 | 1.010 | 1.090 | 1.090 | 3,666 |
| 2024-12-18 | 1.140 | 1.140 | 1.000 | 1.040 | 1.040 | 8,357 |
| 2024-12-17 | 1.090 | 1.140 | 1.070 | 1.100 | 1.100 | 4,150 |
| 2024-12-16 | 1.140 | 1.160 | 1.100 | 1.110 | 1.110 | 6,135 |
| 2024-12-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 5,139 |
| 2024-12-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,433 |
| 2024-12-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,939 |
| 2024-12-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.