Australia markets closed

Multilaser Industrial S.A. (MLAS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
4.1500-0.1700 (-3.94%)
At close: 05:07PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
29 June 20224.32004.34004.01004.15004.15001,560,200
28 June 20224.44004.54004.27004.32004.32001,095,500
27 June 20224.33004.48004.33004.39004.3900686,200
24 June 20224.48004.55004.33004.33004.33001,012,900
23 June 20224.60004.65004.39004.43004.43001,138,600
22 June 20224.60004.69004.49004.56004.5600861,000
21 June 20224.62004.76004.56004.62004.62001,345,500
20 June 20224.78004.79004.53004.55004.55001,382,300
17 June 20224.60004.79004.49004.79004.79001,993,300
15 June 20224.46004.71004.45004.71004.71001,103,600
14 June 20224.39004.53004.33004.40004.40002,152,300
13 June 20224.36004.49004.28004.38004.38001,557,800
10 June 20224.45004.63004.35004.49004.49002,960,500
09 June 20224.62004.69004.35004.49004.49002,605,500
08 June 20224.68004.75004.60004.61004.6100738,400
07 June 20224.72004.79004.61004.70004.70001,023,000
06 June 20224.93005.04004.76004.76004.7600966,900
03 June 20224.88004.96004.80004.89004.89001,023,800
02 June 20224.85004.96004.75004.92004.9200926,200
01 June 20224.81004.88004.72004.77004.7700989,000
31 May 20225.08005.15004.77004.83004.83002,399,200
30 May 20224.89005.25004.88005.08005.08002,289,500
27 May 20224.86004.97004.84004.86004.86001,334,100
26 May 20224.66004.93004.66004.88004.88001,769,100
25 May 20224.58004.71004.55004.68004.68001,102,200
24 May 20224.74004.74004.42004.61004.61002,388,400
23 May 20224.69004.91004.69004.75004.75001,694,600
20 May 20224.77004.85004.57004.64004.64003,062,400
19 May 20224.70004.91004.67004.73004.73001,110,600
18 May 20224.99005.07004.74004.75004.75001,564,800
17 May 20225.05005.21004.96004.98004.98001,463,200
16 May 20225.09005.24004.99004.99004.99002,104,200
13 May 20225.00005.25004.99005.09005.09001,713,500
12 May 20224.67005.04004.59005.01005.01002,818,900
11 May 20224.99005.01004.75004.80004.80001,360,800
10 May 20224.62004.96004.62004.95004.95001,380,200
09 May 20224.70004.78004.53004.62004.62001,803,300
06 May 20225.07005.07004.78004.81004.81005,324,700
06 May 20220.123055 Dividend
05 May 20225.66005.66005.15005.22005.09692,005,500
04 May 20225.43005.70004.99005.69005.55594,350,100
03 May 20225.49005.51005.31005.47005.34111,382,700
02 May 20225.21005.52005.13005.46005.33132,374,000
29 Apr 20225.41005.46005.19005.19005.06773,215,900
28 Apr 20225.42005.49005.30005.33005.20441,504,100
27 Apr 20225.58005.64005.37005.37005.24341,280,000
26 Apr 20225.57005.71005.48005.48005.3508989,300
25 Apr 20225.41005.68005.30005.60005.46801,011,800
22 Apr 20225.68005.73005.47005.47005.3411857,600
20 Apr 20225.73005.89005.68005.75005.61452,136,000
19 Apr 20225.47005.84005.42005.76005.62421,527,400
18 Apr 20225.44005.58005.34005.49005.36062,178,000
14 Apr 20225.88005.95005.40005.53005.39962,248,500
13 Apr 20225.93005.99005.77005.92005.78041,295,400
12 Apr 20225.91006.02005.78005.88005.74141,510,400
11 Apr 20225.99006.03005.82005.84005.70231,190,800
08 Apr 20226.18006.29006.06006.07005.92691,252,000
07 Apr 20225.84006.22005.77006.11005.96601,793,500
06 Apr 20226.15006.15005.66005.85005.71213,467,300
05 Apr 20226.15006.25006.05006.09005.94642,522,700
04 Apr 20225.94006.17005.88006.14005.99532,020,100
01 Apr 20225.82005.94005.72005.94005.80002,193,700
31 Mar 20225.81005.88005.70005.76005.62421,595,000
30 Mar 20225.92006.08005.75005.79005.65352,542,500
29 Mar 20225.44005.99005.39005.90005.76096,797,700
28 Mar 20225.30005.51005.22005.40005.27272,345,500
25 Mar 20225.69005.69005.24005.24005.11657,131,500
24 Mar 20225.59005.99005.51005.90005.76093,192,200
23 Mar 20225.58005.68005.40005.56005.42892,791,500
22 Mar 20225.39005.60005.39005.57005.43872,238,000
21 Mar 20225.27005.46005.23005.35005.22391,782,400
18 Mar 20225.10005.41005.10005.25005.12624,964,400
17 Mar 20225.08005.14004.95005.10004.97982,239,800
16 Mar 20225.02005.24004.99005.08004.96021,021,400
15 Mar 20224.95005.10004.89004.95004.83331,204,800
14 Mar 20225.20005.20004.91004.99004.8724812,300
11 Mar 20225.37005.42005.01005.05004.93101,274,300
10 Mar 20225.37005.76005.21005.34005.21411,252,000
09 Mar 20225.15005.52005.10005.45005.32151,177,600
08 Mar 20225.13005.22004.89005.13005.00912,333,500
07 Mar 20225.28005.35004.98005.05004.93104,228,500
04 Mar 20225.57005.59005.24005.30005.17513,210,800
03 Mar 20225.81005.97005.49005.58005.44852,298,800
02 Mar 20225.69005.85005.58005.81005.6730916,600
25 Feb 20225.99006.00005.67005.70005.56563,066,900
24 Feb 20225.86006.06005.79005.93005.79024,133,300
23 Feb 20226.34006.48005.96006.09005.94641,641,300
22 Feb 20226.24006.54006.22006.31006.16121,132,900
21 Feb 20226.35006.48006.12006.19006.04411,977,100
18 Feb 20226.57006.60006.35006.35006.20031,853,700
17 Feb 20226.52006.59006.43006.50006.34681,355,400
16 Feb 20226.57006.65006.47006.56006.40541,878,700
15 Feb 20226.42006.70006.35006.56006.40541,923,000
14 Feb 20226.23006.47006.18006.39006.23941,725,400
11 Feb 20226.61006.61006.15006.21006.06364,446,900
10 Feb 20226.74006.78006.47006.53006.37612,984,700
09 Feb 20226.84007.01006.63006.63006.47371,414,300
08 Feb 20226.84006.86006.67006.83006.66901,235,700
07 Feb 20226.85006.97006.70006.85006.6885824,300
04 Feb 20226.98006.98006.65006.86006.69831,576,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...