Australia markets close in 2 hours 11 minutes

Multilaser Industrial S.A. (MLAS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
3.5700-0.0100 (-0.28%)
At close: 07:07PM BRST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.00000.00000.00003.57003.5700-
06 Dec 20223.68003.72003.55003.58003.58001,547,000
05 Dec 20223.87003.87003.64003.64003.64001,486,200
02 Dec 20223.75003.93003.65003.88003.88001,435,900
01 Dec 20223.81003.95003.59003.73003.73002,226,300
30 Nov 20223.61003.70003.54003.70003.70003,205,800
29 Nov 20223.43003.61003.43003.60003.60001,086,100
28 Nov 20223.50003.59003.38003.42003.42003,186,800
25 Nov 20223.60003.60003.41003.50003.50001,461,600
24 Nov 20223.45003.62003.40003.58003.5800864,500
23 Nov 20223.44003.57003.38003.39003.39001,804,800
22 Nov 20223.64003.74003.41003.45003.45002,503,600
21 Nov 20223.68003.70003.51003.62003.62001,920,100
18 Nov 20223.81003.98003.60003.60003.60001,739,900
17 Nov 20223.95004.00003.59003.75003.75006,836,100
16 Nov 20224.12004.18003.83003.95003.95004,812,600
14 Nov 20224.09004.23003.96004.12004.12003,502,900
11 Nov 20224.30004.30004.01004.08004.08003,061,700
10 Nov 20224.66004.71004.20004.39004.39004,265,700
09 Nov 20225.01005.15004.76004.77004.77002,200,100
08 Nov 20225.02005.19005.00005.08005.08003,053,600
07 Nov 20225.44005.44005.06005.07005.07003,053,900
04 Nov 20225.50005.59005.37005.44005.44001,094,100
03 Nov 20225.14005.49005.14005.45005.45001,570,000
01 Nov 20225.26005.35005.13005.27005.27001,347,700
31 Oct 20225.05005.21004.92005.21005.21001,383,200
28 Oct 20224.87005.12004.82005.05005.05001,150,900
27 Oct 20224.84004.95004.81004.90004.90001,106,700
26 Oct 20225.06005.06004.77004.77004.77001,390,400
25 Oct 20225.14005.24005.02005.07005.07001,520,100
24 Oct 20225.24005.28005.11005.11005.11001,371,900
21 Oct 20225.22005.37005.16005.28005.28002,106,700
20 Oct 20225.53005.53005.25005.26005.26001,831,800
19 Oct 20225.66005.66005.48005.50005.50001,185,100
18 Oct 20225.50005.63005.45005.62005.62001,349,100
17 Oct 20225.48005.58005.43005.49005.49001,230,200
14 Oct 20225.65005.65005.44005.46005.46001,807,100
13 Oct 20225.47005.76005.35005.62005.62001,642,000
11 Oct 20225.51005.61005.39005.51005.51001,149,600
10 Oct 20225.61005.65005.49005.52005.52001,146,300
07 Oct 20225.70005.74005.54005.61005.61001,750,600
06 Oct 20225.71005.76005.63005.74005.74001,262,000
05 Oct 20225.71005.72005.52005.70005.70001,495,700
04 Oct 20225.62005.86005.59005.71005.71002,173,300
03 Oct 20225.34005.62005.28005.60005.60001,613,500
30 Sept 20225.10005.31005.09005.24005.24001,183,700
29 Sept 20225.10005.19004.95005.16005.16001,053,400
28 Sept 20225.20005.23005.08005.16005.16001,544,500
27 Sept 20225.45005.48005.18005.20005.20001,133,200
26 Sept 20225.52005.55005.27005.40005.40001,496,800
23 Sept 20225.48005.57005.42005.52005.52001,618,100
22 Sept 20225.39005.61005.26005.61005.61001,869,100
21 Sept 20225.36005.46005.25005.34005.34001,981,700
20 Sept 20225.51005.59005.24005.35005.35002,141,400
19 Sept 20225.81005.83005.46005.51005.51003,281,300
16 Sept 20225.39005.86005.20005.86005.86004,387,800
15 Sept 20225.40005.55005.35005.43005.43002,090,400
14 Sept 20225.15005.43005.10005.41005.41002,291,000
13 Sept 20225.24005.35005.11005.23005.23001,881,000
12 Sept 20224.94005.41004.94005.31005.31002,280,200
09 Sept 20224.97005.02004.87004.91004.9100950,000
08 Sept 20224.79004.95004.74004.91004.9100970,600
06 Sept 20225.06005.06004.71004.75004.75001,661,500
05 Sept 20224.98005.11004.95005.11005.1100683,100
02 Sept 20225.15005.17004.97004.97004.9700988,000
01 Sept 20224.78005.13004.78005.13005.13001,635,700
31 Aug 20224.79004.90004.64004.80004.80001,157,000
30 Aug 20224.81004.90004.65004.76004.76001,004,300
29 Aug 20224.87005.00004.80004.80004.8000954,700
26 Aug 20225.17005.17004.86004.90004.90001,502,700
25 Aug 20224.70005.19004.69005.17005.17001,667,800
24 Aug 20224.62004.78004.55004.68004.68002,076,500
23 Aug 20224.51004.67004.48004.60004.6000985,500
22 Aug 20224.68004.68004.46004.49004.49001,385,200
19 Aug 20224.90004.90004.61004.71004.71001,204,300
18 Aug 20224.88004.95004.80004.91004.9100823,400
17 Aug 20224.91005.00004.78004.86004.86001,812,700
16 Aug 20225.11005.26004.81004.98004.98002,238,500
15 Aug 20224.98005.24004.91005.13005.13001,847,200
12 Aug 20224.83005.09004.74005.03005.03001,592,800
11 Aug 20224.83004.90004.75004.79004.79001,084,800
10 Aug 20224.54004.93004.45004.86004.86001,406,800
09 Aug 20224.77004.83004.39004.50004.50002,320,200
08 Aug 20224.77004.96004.67004.74004.74001,824,400
05 Aug 20224.68004.80004.59004.75004.75001,174,100
04 Aug 20224.58004.92004.58004.71004.71001,755,100
03 Aug 20224.53004.63004.49004.59004.5900744,100
02 Aug 20224.34004.54004.30004.54004.5400915,200
01 Aug 20224.41004.50004.31004.34004.34001,338,000
29 July 20224.28004.55004.28004.40004.40001,430,400
28 July 20224.25004.39004.19004.28004.28001,342,900
27 July 20224.05004.32004.05004.27004.27001,350,200
26 July 20224.16004.20003.94004.06004.06002,642,100
25 July 20224.50004.50004.17004.17004.17001,236,100
22 July 20224.79004.79004.53004.54004.5400929,300
21 July 20224.51004.85004.51004.79004.79001,305,200
20 July 20224.32004.57004.32004.53004.53001,600,500
19 July 20224.32004.38004.24004.33004.3300862,700
18 July 20224.35004.45004.28004.29004.2900959,100
15 July 20224.33004.36004.25004.28004.28001,019,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...