Multilaser Industrial S.A. (MLAS3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 07:07PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | 7.25 | 7.44 | 6.65 | 6.66 | 6.66 | 10,314,900 |
| 29 Nov 2021 | 7.31 | 7.50 | 7.21 | 7.31 | 7.31 | 1,636,400 |
| 26 Nov 2021 | 7.09 | 7.29 | 6.97 | 7.25 | 7.25 | 1,209,400 |
| 25 Nov 2021 | 7.20 | 7.45 | 7.01 | 7.45 | 7.45 | 897,500 |
| 24 Nov 2021 | 7.01 | 7.38 | 6.95 | 7.16 | 7.16 | 1,212,900 |
| 23 Nov 2021 | 7.02 | 7.11 | 6.79 | 7.11 | 7.11 | 3,097,200 |
| 22 Nov 2021 | - | - | - | - | - | - |
| 19 Nov 2021 | - | - | - | - | - | - |
| 18 Nov 2021 | 7.04 | 7.07 | 6.81 | 6.83 | 6.83 | 1,638,200 |
| 17 Nov 2021 | 7.07 | 7.12 | 6.75 | 7.02 | 7.02 | 3,327,400 |
| 16 Nov 2021 | 7.53 | 7.58 | 6.91 | 7.00 | 7.00 | 2,369,200 |
| 12 Nov 2021 | - | - | - | - | - | - |
| 11 Nov 2021 | 6.82 | 7.26 | 6.80 | 7.01 | 7.01 | 1,622,100 |
| 10 Nov 2021 | 6.99 | 6.99 | 6.63 | 6.73 | 6.73 | 1,433,800 |
| 09 Nov 2021 | 6.60 | 7.00 | 6.57 | 6.99 | 6.99 | 2,287,500 |
| 08 Nov 2021 | 6.77 | 6.81 | 6.50 | 6.55 | 6.55 | 1,687,200 |
| 05 Nov 2021 | 6.63 | 6.86 | 6.39 | 6.86 | 6.86 | 3,819,100 |
| 04 Nov 2021 | 7.01 | 7.02 | 6.50 | 6.58 | 6.58 | 2,535,100 |
| 03 Nov 2021 | 6.57 | 7.03 | 6.40 | 6.99 | 6.99 | 1,379,100 |
| 01 Nov 2021 | 6.47 | 6.70 | 6.36 | 6.61 | 6.61 | 823,900 |
| 29 Oct 2021 | 6.38 | 6.53 | 6.27 | 6.46 | 6.46 | 1,510,600 |
| 28 Oct 2021 | 6.61 | 6.80 | 6.35 | 6.36 | 6.36 | 1,959,300 |
| 27 Oct 2021 | 6.90 | 7.00 | 6.58 | 6.65 | 6.65 | 4,211,900 |
| 26 Oct 2021 | 7.10 | 7.10 | 6.77 | 6.86 | 6.86 | 4,370,900 |
| 25 Oct 2021 | 6.88 | 7.27 | 6.87 | 7.18 | 7.18 | 1,638,400 |
| 22 Oct 2021 | 7.11 | 7.19 | 6.53 | 6.78 | 6.78 | 4,526,800 |
| 21 Oct 2021 | 7.45 | 7.48 | 7.10 | 7.15 | 7.15 | 1,869,300 |
| 20 Oct 2021 | 7.68 | 7.84 | 7.32 | 7.57 | 7.57 | 4,979,800 |
| 19 Oct 2021 | 8.01 | 8.14 | 7.60 | 7.60 | 7.60 | 939,400 |
| 18 Oct 2021 | 8.27 | 8.27 | 7.93 | 8.01 | 8.01 | 974,200 |
| 15 Oct 2021 | 8.38 | 8.44 | 8.12 | 8.33 | 8.33 | 799,500 |
| 14 Oct 2021 | 8.26 | 8.41 | 8.11 | 8.32 | 8.32 | 1,526,500 |
| 13 Oct 2021 | 7.91 | 8.26 | 7.79 | 8.26 | 8.26 | 1,226,000 |
| 11 Oct 2021 | 7.89 | 8.03 | 7.70 | 7.92 | 7.92 | 829,300 |
| 08 Oct 2021 | 7.99 | 8.30 | 7.78 | 7.85 | 7.85 | 1,837,200 |
| 07 Oct 2021 | 7.65 | 7.93 | 7.52 | 7.92 | 7.92 | 4,649,800 |
| 06 Oct 2021 | 7.25 | 8.13 | 7.25 | 8.08 | 8.08 | 25,184,400 |
| 05 Oct 2021 | 7.54 | 7.56 | 6.91 | 6.96 | 6.96 | 3,977,800 |
| 04 Oct 2021 | 7.78 | 7.78 | 7.41 | 7.49 | 7.49 | 1,632,200 |
| 01 Oct 2021 | 7.50 | 7.84 | 7.32 | 7.84 | 7.84 | 1,423,800 |
| 30 Sept 2021 | 7.29 | 7.51 | 7.22 | 7.49 | 7.49 | 1,761,100 |
| 29 Sept 2021 | 7.30 | 7.39 | 7.12 | 7.20 | 7.20 | 2,694,900 |
| 28 Sept 2021 | 7.45 | 7.51 | 7.16 | 7.24 | 7.24 | 2,501,100 |
| 27 Sept 2021 | 7.86 | 7.86 | 7.50 | 7.56 | 7.56 | 1,334,400 |
| 24 Sept 2021 | 7.47 | 8.06 | 7.47 | 7.89 | 7.89 | 1,418,600 |
| 23 Sept 2021 | 7.38 | 7.75 | 7.25 | 7.51 | 7.51 | 6,170,700 |
| 22 Sept 2021 | 7.57 | 7.57 | 7.26 | 7.33 | 7.33 | 1,768,000 |
| 21 Sept 2021 | 7.44 | 7.59 | 7.23 | 7.47 | 7.47 | 901,900 |
| 20 Sept 2021 | 7.22 | 7.45 | 6.91 | 7.38 | 7.38 | 2,189,700 |
| 17 Sept 2021 | 7.85 | 7.85 | 7.32 | 7.50 | 7.50 | 1,014,600 |
| 16 Sept 2021 | 7.91 | 8.11 | 7.85 | 7.85 | 7.85 | 1,674,900 |
| 15 Sept 2021 | 8.13 | 8.15 | 7.93 | 7.95 | 7.95 | 3,925,500 |
| 14 Sept 2021 | 8.12 | 8.21 | 7.89 | 8.13 | 8.13 | 4,243,000 |
| 13 Sept 2021 | 8.40 | 8.53 | 7.92 | 8.19 | 8.19 | 1,356,900 |
| 10 Sept 2021 | 8.03 | 8.46 | 7.91 | 8.32 | 8.32 | 2,053,700 |
| 09 Sept 2021 | 7.75 | 8.08 | 7.63 | 7.87 | 7.87 | 1,987,400 |
| 08 Sept 2021 | 8.56 | 8.56 | 7.72 | 7.72 | 7.72 | 916,600 |
| 06 Sept 2021 | 8.59 | 8.78 | 8.25 | 8.57 | 8.57 | 994,800 |
| 03 Sept 2021 | 8.75 | 8.80 | 8.51 | 8.60 | 8.60 | 503,700 |
| 02 Sept 2021 | 9.17 | 9.17 | 8.57 | 8.58 | 8.58 | 1,171,700 |
| 01 Sept 2021 | 9.37 | 9.41 | 8.97 | 9.18 | 9.18 | 1,493,500 |
| 31 Aug 2021 | 9.61 | 9.84 | 9.08 | 9.30 | 9.30 | 1,532,400 |
| 30 Aug 2021 | 9.52 | 9.81 | 9.33 | 9.47 | 9.47 | 1,636,100 |
| 27 Aug 2021 | 9.49 | 9.65 | 9.32 | 9.36 | 9.36 | 1,770,100 |
| 26 Aug 2021 | 9.34 | 9.61 | 9.21 | 9.47 | 9.47 | 523,000 |
| 25 Aug 2021 | 9.09 | 9.55 | 9.08 | 9.40 | 9.40 | 1,134,100 |
| 24 Aug 2021 | 9.00 | 9.17 | 8.80 | 9.06 | 9.06 | 1,767,200 |
| 23 Aug 2021 | 9.20 | 9.23 | 8.86 | 8.90 | 8.90 | 570,800 |
| 20 Aug 2021 | 8.53 | 9.34 | 8.47 | 9.20 | 9.20 | 4,016,600 |
| 19 Aug 2021 | 8.40 | 8.80 | 8.15 | 8.57 | 8.57 | 4,979,100 |
| 18 Aug 2021 | 8.72 | 9.00 | 8.50 | 8.50 | 8.50 | 3,497,000 |
| 17 Aug 2021 | 9.81 | 9.81 | 8.63 | 8.72 | 8.72 | 13,351,100 |
| 16 Aug 2021 | 10.49 | 10.50 | 9.66 | 9.80 | 9.80 | 5,244,100 |
| 13 Aug 2021 | 10.59 | 10.75 | 10.22 | 10.50 | 10.50 | 3,373,800 |
| 12 Aug 2021 | - | - | - | - | - | - |
| 11 Aug 2021 | 10.73 | 10.85 | 10.42 | 10.80 | 10.80 | 2,730,200 |
| 10 Aug 2021 | 10.80 | 10.94 | 10.66 | 10.66 | 10.66 | 1,066,800 |
| 09 Aug 2021 | 11.12 | 11.15 | 10.70 | 10.70 | 10.70 | 671,800 |
| 06 Aug 2021 | 10.65 | 11.14 | 10.64 | 11.11 | 11.11 | 881,800 |
| 05 Aug 2021 | 10.70 | 11.20 | 10.60 | 10.60 | 10.60 | 1,765,400 |
| 04 Aug 2021 | 11.05 | 11.05 | 10.56 | 10.70 | 10.70 | 1,358,100 |
| 03 Aug 2021 | 11.01 | 11.12 | 10.71 | 10.98 | 10.98 | 1,120,100 |
| 02 Aug 2021 | 11.25 | 11.55 | 11.03 | 11.20 | 11.20 | 1,864,000 |
| 30 July 2021 | 11.30 | 11.35 | 10.98 | 11.05 | 11.05 | 3,647,300 |
| 29 July 2021 | 11.47 | 11.50 | 11.14 | 11.45 | 11.45 | 5,874,100 |
| 28 July 2021 | 12.28 | 12.28 | 11.50 | 11.50 | 11.50 | 2,876,700 |
| 27 July 2021 | 12.65 | 12.65 | 11.50 | 12.20 | 12.20 | 5,391,500 |
| 26 July 2021 | 12.97 | 12.99 | 12.13 | 12.70 | 12.70 | 4,349,400 |
| 23 July 2021 | 12.95 | 13.28 | 12.52 | 12.98 | 12.98 | 9,563,700 |
| 22 July 2021 | 12.05 | 13.00 | 12.05 | 12.95 | 12.95 | 26,601,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2021 Yahoo. All rights reserved.
