Multilaser Industrial S.A. (MLAS3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 4.7700 | 4.8500 | 4.5700 | 4.6400 | 4.6400 | 3,062,400 |
| 19 May 2022 | 4.7000 | 4.9100 | 4.6700 | 4.7300 | 4.7300 | 1,110,600 |
| 18 May 2022 | 4.9900 | 5.0700 | 4.7400 | 4.7500 | 4.7500 | 1,564,800 |
| 17 May 2022 | 5.0500 | 5.2100 | 4.9600 | 4.9800 | 4.9800 | 1,463,200 |
| 16 May 2022 | 5.0900 | 5.2400 | 4.9900 | 4.9900 | 4.9900 | 2,104,200 |
| 13 May 2022 | 5.0000 | 5.2500 | 4.9900 | 5.0900 | 5.0900 | 1,713,500 |
| 12 May 2022 | 4.6700 | 5.0400 | 4.5900 | 5.0100 | 5.0100 | 2,818,900 |
| 11 May 2022 | 4.9900 | 5.0100 | 4.7500 | 4.8000 | 4.8000 | 1,360,800 |
| 10 May 2022 | 4.6200 | 4.9600 | 4.6200 | 4.9500 | 4.9500 | 1,380,200 |
| 09 May 2022 | 4.7000 | 4.7800 | 4.5300 | 4.6200 | 4.6200 | 1,803,300 |
| 06 May 2022 | 5.0700 | 5.0700 | 4.7800 | 4.8100 | 4.8100 | 5,324,700 |
| 06 May 2022 | 0.123054 Dividend | |||||
| 05 May 2022 | 5.6600 | 5.6600 | 5.1500 | 5.2200 | 5.0969 | 2,005,500 |
| 04 May 2022 | 5.4300 | 5.7000 | 4.9900 | 5.6900 | 5.5559 | 4,350,100 |
| 03 May 2022 | 5.4900 | 5.5100 | 5.3100 | 5.4700 | 5.3411 | 1,382,700 |
| 02 May 2022 | 5.2100 | 5.5200 | 5.1300 | 5.4600 | 5.3313 | 2,374,000 |
| 29 Apr 2022 | 5.4100 | 5.4600 | 5.1900 | 5.1900 | 5.0677 | 3,215,900 |
| 28 Apr 2022 | 5.4200 | 5.4900 | 5.3000 | 5.3300 | 5.2044 | 1,504,100 |
| 27 Apr 2022 | 5.5800 | 5.6400 | 5.3700 | 5.3700 | 5.2434 | 1,280,000 |
| 26 Apr 2022 | 5.5700 | 5.7100 | 5.4800 | 5.4800 | 5.3508 | 989,300 |
| 25 Apr 2022 | 5.4100 | 5.6800 | 5.3000 | 5.6000 | 5.4680 | 1,011,800 |
| 22 Apr 2022 | 5.6800 | 5.7300 | 5.4700 | 5.4700 | 5.3411 | 857,600 |
| 20 Apr 2022 | 5.7300 | 5.8900 | 5.6800 | 5.7500 | 5.6145 | 2,136,000 |
| 19 Apr 2022 | 5.4700 | 5.8400 | 5.4200 | 5.7600 | 5.6242 | 1,527,400 |
| 18 Apr 2022 | 5.4400 | 5.5800 | 5.3400 | 5.4900 | 5.3606 | 2,178,000 |
| 14 Apr 2022 | 5.8800 | 5.9500 | 5.4000 | 5.5300 | 5.3996 | 2,248,500 |
| 13 Apr 2022 | 5.9300 | 5.9900 | 5.7700 | 5.9200 | 5.7804 | 1,295,400 |
| 12 Apr 2022 | 5.9100 | 6.0200 | 5.7800 | 5.8800 | 5.7414 | 1,510,400 |
| 11 Apr 2022 | 5.9900 | 6.0300 | 5.8200 | 5.8400 | 5.7023 | 1,190,800 |
| 08 Apr 2022 | 6.1800 | 6.2900 | 6.0600 | 6.0700 | 5.9269 | 1,252,000 |
| 07 Apr 2022 | 5.8400 | 6.2200 | 5.7700 | 6.1100 | 5.9660 | 1,793,500 |
| 06 Apr 2022 | 6.1500 | 6.1500 | 5.6600 | 5.8500 | 5.7121 | 3,467,300 |
| 05 Apr 2022 | 6.1500 | 6.2500 | 6.0500 | 6.0900 | 5.9464 | 2,522,700 |
| 04 Apr 2022 | 5.9400 | 6.1700 | 5.8800 | 6.1400 | 5.9953 | 2,020,100 |
| 01 Apr 2022 | 5.8200 | 5.9400 | 5.7200 | 5.9400 | 5.8000 | 2,193,700 |
| 31 Mar 2022 | 5.8100 | 5.8800 | 5.7000 | 5.7600 | 5.6242 | 1,595,000 |
| 30 Mar 2022 | 5.9200 | 6.0800 | 5.7500 | 5.7900 | 5.6535 | 2,542,500 |
| 29 Mar 2022 | 5.4400 | 5.9900 | 5.3900 | 5.9000 | 5.7609 | 6,797,700 |
| 28 Mar 2022 | 5.3000 | 5.5100 | 5.2200 | 5.4000 | 5.2727 | 2,345,500 |
| 25 Mar 2022 | 5.6900 | 5.6900 | 5.2400 | 5.2400 | 5.1165 | 7,131,500 |
| 24 Mar 2022 | 5.5900 | 5.9900 | 5.5100 | 5.9000 | 5.7609 | 3,192,200 |
| 23 Mar 2022 | 5.5800 | 5.6800 | 5.4000 | 5.5600 | 5.4289 | 2,791,500 |
| 22 Mar 2022 | 5.3900 | 5.6000 | 5.3900 | 5.5700 | 5.4387 | 2,238,000 |
| 21 Mar 2022 | 5.2700 | 5.4600 | 5.2300 | 5.3500 | 5.2239 | 1,782,400 |
| 18 Mar 2022 | 5.1000 | 5.4100 | 5.1000 | 5.2500 | 5.1262 | 4,964,400 |
| 17 Mar 2022 | 5.0800 | 5.1400 | 4.9500 | 5.1000 | 4.9798 | 2,239,800 |
| 16 Mar 2022 | 5.0200 | 5.2400 | 4.9900 | 5.0800 | 4.9602 | 1,021,400 |
| 15 Mar 2022 | 4.9500 | 5.1000 | 4.8900 | 4.9500 | 4.8333 | 1,204,800 |
| 14 Mar 2022 | 5.2000 | 5.2000 | 4.9100 | 4.9900 | 4.8724 | 812,300 |
| 11 Mar 2022 | 5.3700 | 5.4200 | 5.0100 | 5.0500 | 4.9310 | 1,274,300 |
| 10 Mar 2022 | 5.3700 | 5.7600 | 5.2100 | 5.3400 | 5.2141 | 1,252,000 |
| 09 Mar 2022 | 5.1500 | 5.5200 | 5.1000 | 5.4500 | 5.3215 | 1,177,600 |
| 08 Mar 2022 | 5.1300 | 5.2200 | 4.8900 | 5.1300 | 5.0091 | 2,333,500 |
| 07 Mar 2022 | 5.2800 | 5.3500 | 4.9800 | 5.0500 | 4.9310 | 4,228,500 |
| 04 Mar 2022 | 5.5700 | 5.5900 | 5.2400 | 5.3000 | 5.1751 | 3,210,800 |
| 03 Mar 2022 | 5.8100 | 5.9700 | 5.4900 | 5.5800 | 5.4485 | 2,298,800 |
| 02 Mar 2022 | 5.6900 | 5.8500 | 5.5800 | 5.8100 | 5.6730 | 916,600 |
| 25 Feb 2022 | 5.9900 | 6.0000 | 5.6700 | 5.7000 | 5.5656 | 3,066,900 |
| 24 Feb 2022 | 5.8600 | 6.0600 | 5.7900 | 5.9300 | 5.7902 | 4,133,300 |
| 23 Feb 2022 | 6.3400 | 6.4800 | 5.9600 | 6.0900 | 5.9464 | 1,641,300 |
| 22 Feb 2022 | 6.2400 | 6.5400 | 6.2200 | 6.3100 | 6.1613 | 1,132,900 |
| 21 Feb 2022 | 6.3500 | 6.4800 | 6.1200 | 6.1900 | 6.0441 | 1,977,100 |
| 18 Feb 2022 | 6.5700 | 6.6000 | 6.3500 | 6.3500 | 6.2003 | 1,853,700 |
| 17 Feb 2022 | 6.5200 | 6.5900 | 6.4300 | 6.5000 | 6.3468 | 1,355,400 |
| 16 Feb 2022 | 6.5700 | 6.6500 | 6.4700 | 6.5600 | 6.4054 | 1,878,700 |
| 15 Feb 2022 | 6.4200 | 6.7000 | 6.3500 | 6.5600 | 6.4054 | 1,923,000 |
| 14 Feb 2022 | 6.2300 | 6.4700 | 6.1800 | 6.3900 | 6.2394 | 1,725,400 |
| 11 Feb 2022 | 6.6100 | 6.6100 | 6.1500 | 6.2100 | 6.0636 | 4,446,900 |
| 10 Feb 2022 | 6.7400 | 6.7800 | 6.4700 | 6.5300 | 6.3761 | 2,984,700 |
| 09 Feb 2022 | 6.8400 | 7.0100 | 6.6300 | 6.6300 | 6.4737 | 1,414,300 |
| 08 Feb 2022 | 6.8400 | 6.8600 | 6.6700 | 6.8300 | 6.6690 | 1,235,700 |
| 07 Feb 2022 | 6.8500 | 6.9700 | 6.7000 | 6.8500 | 6.6885 | 824,300 |
| 04 Feb 2022 | 6.9800 | 6.9800 | 6.6500 | 6.8600 | 6.6983 | 1,576,300 |
| 03 Feb 2022 | 7.4000 | 7.5000 | 6.9500 | 6.9700 | 6.8057 | 815,100 |
| 02 Feb 2022 | 7.4400 | 7.7000 | 7.3500 | 7.4000 | 7.2256 | 1,211,400 |
| 01 Feb 2022 | 7.6800 | 7.7400 | 7.3600 | 7.4600 | 7.2841 | 1,746,000 |
| 31 Jan 2022 | 7.3300 | 7.8300 | 7.2900 | 7.6900 | 7.5087 | 1,849,800 |
| 28 Jan 2022 | 7.3600 | 7.4300 | 7.2300 | 7.3300 | 7.1572 | 1,617,400 |
| 27 Jan 2022 | 7.2000 | 7.6800 | 7.2000 | 7.3800 | 7.2060 | 3,147,300 |
| 26 Jan 2022 | 7.0400 | 7.3600 | 7.0000 | 7.1700 | 7.0010 | 2,894,000 |
| 25 Jan 2022 | 6.7900 | 7.0000 | 6.7700 | 6.9200 | 6.7569 | 1,668,100 |
| 24 Jan 2022 | 6.9100 | 6.9500 | 6.6400 | 6.8400 | 6.6788 | 906,300 |
| 21 Jan 2022 | 7.0200 | 7.0900 | 6.8300 | 6.9300 | 6.7666 | 1,255,200 |
| 20 Jan 2022 | 6.9200 | 7.2400 | 6.8600 | 7.0500 | 6.8838 | 1,170,900 |
| 19 Jan 2022 | 6.7300 | 6.9900 | 6.7300 | 6.8700 | 6.7080 | 405,500 |
| 18 Jan 2022 | 6.9100 | 6.9700 | 6.6200 | 6.7100 | 6.5518 | 1,069,400 |
| 17 Jan 2022 | 7.2000 | 7.2500 | 6.9000 | 7.0300 | 6.8643 | 294,200 |
| 14 Jan 2022 | 6.9300 | 7.1000 | 6.7500 | 7.1000 | 6.9326 | 612,400 |
| 13 Jan 2022 | 7.1200 | 7.2800 | 6.8800 | 7.0200 | 6.8545 | 606,300 |
| 12 Jan 2022 | 7.1900 | 7.3800 | 7.1200 | 7.2500 | 7.0791 | 803,300 |
| 11 Jan 2022 | 6.8000 | 7.2000 | 6.7100 | 7.2000 | 7.0303 | 840,500 |
| 10 Jan 2022 | 6.8900 | 6.9600 | 6.6000 | 6.8700 | 6.7080 | 2,901,900 |
| 07 Jan 2022 | 7.2000 | 7.3400 | 6.8600 | 6.9600 | 6.7959 | 765,900 |
| 06 Jan 2022 | 7.1500 | 7.2800 | 6.9300 | 7.2200 | 7.0498 | 4,447,000 |
| 05 Jan 2022 | 7.5600 | 7.6600 | 7.0300 | 7.0800 | 6.9131 | 894,600 |
| 04 Jan 2022 | 8.1400 | 8.1900 | 7.5100 | 7.5400 | 7.3623 | 747,900 |
| 03 Jan 2022 | 8.4800 | 8.5200 | 8.0200 | 8.1400 | 7.9481 | 1,121,100 |
| 30 Dec 2021 | 8.2300 | 8.4400 | 8.0200 | 8.3500 | 8.1532 | 3,932,200 |
| 29 Dec 2021 | 8.4700 | 8.4700 | 7.9400 | 8.0500 | 7.8602 | 1,800,200 |
| 28 Dec 2021 | 8.4100 | 8.5400 | 8.2500 | 8.4600 | 8.2606 | 1,024,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
