Australia markets closed

Multilaser Industrial S.A. (MLAS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.0900+0.0500 (+2.45%)
At close: 05:06PM BRT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.05002.20002.05002.09002.09002,618,500
18 Apr 20242.11002.20002.04002.04002.04002,419,900
17 Apr 20242.11002.18002.04002.11002.11001,979,800
16 Apr 20242.08002.14002.01002.09002.09003,398,100
15 Apr 20242.27002.28002.06002.07002.07007,651,700
12 Apr 20242.38002.40002.21002.29002.29003,926,900
11 Apr 20242.34002.44002.31002.40002.40004,285,600
10 Apr 20242.60002.60002.29002.31002.31004,101,800
09 Apr 20242.36002.68002.36002.60002.60005,288,800
08 Apr 20242.42002.43002.33002.35002.35001,669,800
05 Apr 20242.36002.44002.36002.40002.40001,509,700
04 Apr 20242.37002.44002.35002.36002.36001,916,900
03 Apr 20242.47002.51002.35002.35002.35002,090,400
02 Apr 20242.43002.47002.31002.47002.47002,206,200
01 Apr 20242.42002.47002.39002.45002.45001,917,500
28 Mar 20242.07002.55002.00002.45002.450013,699,200
27 Mar 20242.14002.16002.08002.13002.13001,548,900
26 Mar 20242.14002.20002.13002.14002.1400863,800
25 Mar 20242.17002.21002.11002.16002.16001,183,900
22 Mar 20242.20002.20002.13002.17002.1700959,900
21 Mar 20242.20002.26002.13002.22002.22001,215,700
20 Mar 20242.12002.21002.09002.20002.20001,136,700
19 Mar 20242.11002.12002.05002.12002.1200984,800
18 Mar 20242.15002.16002.07002.09002.09001,292,300
15 Mar 20242.20002.21002.10002.14002.14001,048,200
14 Mar 20242.24002.27002.18002.20002.20001,382,600
13 Mar 20242.18002.29002.18002.26002.26001,123,600
12 Mar 20242.14002.21002.08002.20002.20001,328,900
11 Mar 20242.13002.16002.10002.10002.1000540,300
08 Mar 20242.12002.18002.03002.13002.13002,125,300
07 Mar 20242.15002.23002.10002.12002.12001,605,600
06 Mar 20242.18002.22002.14002.14002.14001,154,300
05 Mar 20242.16002.25002.13002.16002.16001,576,900
04 Mar 20242.17002.24002.14002.14002.14001,254,500
01 Mar 20242.24002.34002.19002.19002.19002,419,100
29 Feb 20242.12002.27002.11002.24002.24004,055,600
28 Feb 20242.11002.18002.10002.15002.15002,855,100
27 Feb 20242.08002.14002.08002.12002.12002,834,300
26 Feb 20242.03002.09002.02002.06002.06001,506,400
23 Feb 20242.11002.12002.01002.01002.01001,077,900
22 Feb 20242.03002.10002.01002.09002.09001,600,800
21 Feb 20242.05002.06001.99002.03002.03001,537,500
20 Feb 20241.95002.06001.93002.06002.06002,965,700
19 Feb 20241.91002.00001.89001.97001.97001,552,200
16 Feb 20241.89001.91001.86001.91001.91001,871,200
15 Feb 20241.87001.91001.86001.87001.87002,259,500
14 Feb 20241.91001.91001.85001.88001.88002,071,200
09 Feb 20241.89001.93001.87001.92001.92002,293,300
08 Feb 20241.94001.96001.83001.89001.89004,690,600
07 Feb 20241.95001.99001.92001.96001.96002,111,600
06 Feb 20241.89001.98001.89001.95001.95003,504,900
05 Feb 20241.91001.95001.87001.90001.90003,606,700
02 Feb 20241.96001.99001.88001.91001.91004,039,400
01 Feb 20241.96001.99001.90001.96001.96003,294,100
31 Jan 20241.87002.04001.86001.96001.96007,142,200
30 Jan 20241.89001.89001.83001.86001.86001,914,300
29 Jan 20241.89001.90001.85001.89001.89002,682,600
26 Jan 20241.97001.97001.87001.88001.88006,107,400
25 Jan 20241.97001.99001.93001.96001.96003,449,900
24 Jan 20241.95002.02001.95001.98001.98003,633,400
23 Jan 20241.92001.95001.88001.95001.95003,010,700
22 Jan 20241.95001.98001.87001.89001.89003,139,700
19 Jan 20241.90001.98001.83001.93001.93005,501,500
18 Jan 20241.98001.99001.87001.88001.88003,134,900
17 Jan 20241.97002.03001.95001.95001.95003,001,700
16 Jan 20242.00002.01001.95001.97001.97002,954,900
15 Jan 20242.00002.03001.98002.02002.02001,293,100
12 Jan 20241.95002.06001.95002.00002.00002,918,500
11 Jan 20241.96001.98001.91001.95001.95006,086,500
10 Jan 20242.03002.05001.93001.95001.95005,045,500
09 Jan 20242.08002.12002.01002.02002.02002,358,700
08 Jan 20242.05002.11002.04002.08002.08001,330,200
05 Jan 20242.00002.08001.97002.06002.06002,063,000
04 Jan 20242.04002.05001.94002.00002.00002,889,200
03 Jan 20241.95002.09001.93002.05002.05003,320,500
02 Jan 20242.10002.12001.95001.97001.97006,153,900
28 Dec 20232.22002.23002.07002.09002.09006,679,300
27 Dec 20232.29002.31002.19002.22002.22003,581,500
26 Dec 20232.31002.35002.28002.30002.30002,827,200
22 Dec 20232.34002.37002.27002.33002.33002,996,400
21 Dec 20232.26002.34002.22002.31002.31004,392,200
20 Dec 20232.16002.30002.14002.23002.23003,219,700
19 Dec 20232.13002.21002.13002.15002.15001,256,300
18 Dec 20232.16002.17002.12002.12002.1200886,400
15 Dec 20232.15002.18002.10002.15002.15001,696,800
14 Dec 20232.15002.25002.14002.15002.15003,766,200
13 Dec 20232.04002.13002.00002.13002.13004,058,800
12 Dec 20232.04002.12002.02002.02002.02003,386,700
11 Dec 20232.10002.10002.02002.02002.02001,605,800
08 Dec 20232.09002.10002.04002.09002.09002,060,200
07 Dec 20232.07002.13002.04002.08002.08002,654,100
06 Dec 20232.15002.21002.08002.08002.08002,277,200
05 Dec 20232.12002.18002.09002.14002.14002,463,100
04 Dec 20232.28002.28002.10002.10002.10003,215,000
01 Dec 20232.24002.28002.13002.28002.28004,500,200
30 Nov 20232.21002.28002.17002.24002.24002,944,200
29 Nov 20232.14002.22002.14002.20002.20002,751,600
28 Nov 20232.06002.16002.05002.14002.14002,291,500
27 Nov 20232.05002.09002.01002.06002.06002,302,300
24 Nov 20232.11002.14002.02002.02002.02002,206,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...