Multilaser Industrial S.A. (MLAS3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 07:07PM BRST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 0.0000 | 0.0000 | 0.0000 | 3.5700 | 3.5700 | - |
| 06 Dec 2022 | 3.6800 | 3.7200 | 3.5500 | 3.5800 | 3.5800 | 1,547,000 |
| 05 Dec 2022 | 3.8700 | 3.8700 | 3.6400 | 3.6400 | 3.6400 | 1,486,200 |
| 02 Dec 2022 | 3.7500 | 3.9300 | 3.6500 | 3.8800 | 3.8800 | 1,435,900 |
| 01 Dec 2022 | 3.8100 | 3.9500 | 3.5900 | 3.7300 | 3.7300 | 2,226,300 |
| 30 Nov 2022 | 3.6100 | 3.7000 | 3.5400 | 3.7000 | 3.7000 | 3,205,800 |
| 29 Nov 2022 | 3.4300 | 3.6100 | 3.4300 | 3.6000 | 3.6000 | 1,086,100 |
| 28 Nov 2022 | 3.5000 | 3.5900 | 3.3800 | 3.4200 | 3.4200 | 3,186,800 |
| 25 Nov 2022 | 3.6000 | 3.6000 | 3.4100 | 3.5000 | 3.5000 | 1,461,600 |
| 24 Nov 2022 | 3.4500 | 3.6200 | 3.4000 | 3.5800 | 3.5800 | 864,500 |
| 23 Nov 2022 | 3.4400 | 3.5700 | 3.3800 | 3.3900 | 3.3900 | 1,804,800 |
| 22 Nov 2022 | 3.6400 | 3.7400 | 3.4100 | 3.4500 | 3.4500 | 2,503,600 |
| 21 Nov 2022 | 3.6800 | 3.7000 | 3.5100 | 3.6200 | 3.6200 | 1,920,100 |
| 18 Nov 2022 | 3.8100 | 3.9800 | 3.6000 | 3.6000 | 3.6000 | 1,739,900 |
| 17 Nov 2022 | 3.9500 | 4.0000 | 3.5900 | 3.7500 | 3.7500 | 6,836,100 |
| 16 Nov 2022 | 4.1200 | 4.1800 | 3.8300 | 3.9500 | 3.9500 | 4,812,600 |
| 14 Nov 2022 | 4.0900 | 4.2300 | 3.9600 | 4.1200 | 4.1200 | 3,502,900 |
| 11 Nov 2022 | 4.3000 | 4.3000 | 4.0100 | 4.0800 | 4.0800 | 3,061,700 |
| 10 Nov 2022 | 4.6600 | 4.7100 | 4.2000 | 4.3900 | 4.3900 | 4,265,700 |
| 09 Nov 2022 | 5.0100 | 5.1500 | 4.7600 | 4.7700 | 4.7700 | 2,200,100 |
| 08 Nov 2022 | 5.0200 | 5.1900 | 5.0000 | 5.0800 | 5.0800 | 3,053,600 |
| 07 Nov 2022 | 5.4400 | 5.4400 | 5.0600 | 5.0700 | 5.0700 | 3,053,900 |
| 04 Nov 2022 | 5.5000 | 5.5900 | 5.3700 | 5.4400 | 5.4400 | 1,094,100 |
| 03 Nov 2022 | 5.1400 | 5.4900 | 5.1400 | 5.4500 | 5.4500 | 1,570,000 |
| 01 Nov 2022 | 5.2600 | 5.3500 | 5.1300 | 5.2700 | 5.2700 | 1,347,700 |
| 31 Oct 2022 | 5.0500 | 5.2100 | 4.9200 | 5.2100 | 5.2100 | 1,383,200 |
| 28 Oct 2022 | 4.8700 | 5.1200 | 4.8200 | 5.0500 | 5.0500 | 1,150,900 |
| 27 Oct 2022 | 4.8400 | 4.9500 | 4.8100 | 4.9000 | 4.9000 | 1,106,700 |
| 26 Oct 2022 | 5.0600 | 5.0600 | 4.7700 | 4.7700 | 4.7700 | 1,390,400 |
| 25 Oct 2022 | 5.1400 | 5.2400 | 5.0200 | 5.0700 | 5.0700 | 1,520,100 |
| 24 Oct 2022 | 5.2400 | 5.2800 | 5.1100 | 5.1100 | 5.1100 | 1,371,900 |
| 21 Oct 2022 | 5.2200 | 5.3700 | 5.1600 | 5.2800 | 5.2800 | 2,106,700 |
| 20 Oct 2022 | 5.5300 | 5.5300 | 5.2500 | 5.2600 | 5.2600 | 1,831,800 |
| 19 Oct 2022 | 5.6600 | 5.6600 | 5.4800 | 5.5000 | 5.5000 | 1,185,100 |
| 18 Oct 2022 | 5.5000 | 5.6300 | 5.4500 | 5.6200 | 5.6200 | 1,349,100 |
| 17 Oct 2022 | 5.4800 | 5.5800 | 5.4300 | 5.4900 | 5.4900 | 1,230,200 |
| 14 Oct 2022 | 5.6500 | 5.6500 | 5.4400 | 5.4600 | 5.4600 | 1,807,100 |
| 13 Oct 2022 | 5.4700 | 5.7600 | 5.3500 | 5.6200 | 5.6200 | 1,642,000 |
| 11 Oct 2022 | 5.5100 | 5.6100 | 5.3900 | 5.5100 | 5.5100 | 1,149,600 |
| 10 Oct 2022 | 5.6100 | 5.6500 | 5.4900 | 5.5200 | 5.5200 | 1,146,300 |
| 07 Oct 2022 | 5.7000 | 5.7400 | 5.5400 | 5.6100 | 5.6100 | 1,750,600 |
| 06 Oct 2022 | 5.7100 | 5.7600 | 5.6300 | 5.7400 | 5.7400 | 1,262,000 |
| 05 Oct 2022 | 5.7100 | 5.7200 | 5.5200 | 5.7000 | 5.7000 | 1,495,700 |
| 04 Oct 2022 | 5.6200 | 5.8600 | 5.5900 | 5.7100 | 5.7100 | 2,173,300 |
| 03 Oct 2022 | 5.3400 | 5.6200 | 5.2800 | 5.6000 | 5.6000 | 1,613,500 |
| 30 Sept 2022 | 5.1000 | 5.3100 | 5.0900 | 5.2400 | 5.2400 | 1,183,700 |
| 29 Sept 2022 | 5.1000 | 5.1900 | 4.9500 | 5.1600 | 5.1600 | 1,053,400 |
| 28 Sept 2022 | 5.2000 | 5.2300 | 5.0800 | 5.1600 | 5.1600 | 1,544,500 |
| 27 Sept 2022 | 5.4500 | 5.4800 | 5.1800 | 5.2000 | 5.2000 | 1,133,200 |
| 26 Sept 2022 | 5.5200 | 5.5500 | 5.2700 | 5.4000 | 5.4000 | 1,496,800 |
| 23 Sept 2022 | 5.4800 | 5.5700 | 5.4200 | 5.5200 | 5.5200 | 1,618,100 |
| 22 Sept 2022 | 5.3900 | 5.6100 | 5.2600 | 5.6100 | 5.6100 | 1,869,100 |
| 21 Sept 2022 | 5.3600 | 5.4600 | 5.2500 | 5.3400 | 5.3400 | 1,981,700 |
| 20 Sept 2022 | 5.5100 | 5.5900 | 5.2400 | 5.3500 | 5.3500 | 2,141,400 |
| 19 Sept 2022 | 5.8100 | 5.8300 | 5.4600 | 5.5100 | 5.5100 | 3,281,300 |
| 16 Sept 2022 | 5.3900 | 5.8600 | 5.2000 | 5.8600 | 5.8600 | 4,387,800 |
| 15 Sept 2022 | 5.4000 | 5.5500 | 5.3500 | 5.4300 | 5.4300 | 2,090,400 |
| 14 Sept 2022 | 5.1500 | 5.4300 | 5.1000 | 5.4100 | 5.4100 | 2,291,000 |
| 13 Sept 2022 | 5.2400 | 5.3500 | 5.1100 | 5.2300 | 5.2300 | 1,881,000 |
| 12 Sept 2022 | 4.9400 | 5.4100 | 4.9400 | 5.3100 | 5.3100 | 2,280,200 |
| 09 Sept 2022 | 4.9700 | 5.0200 | 4.8700 | 4.9100 | 4.9100 | 950,000 |
| 08 Sept 2022 | 4.7900 | 4.9500 | 4.7400 | 4.9100 | 4.9100 | 970,600 |
| 06 Sept 2022 | 5.0600 | 5.0600 | 4.7100 | 4.7500 | 4.7500 | 1,661,500 |
| 05 Sept 2022 | 4.9800 | 5.1100 | 4.9500 | 5.1100 | 5.1100 | 683,100 |
| 02 Sept 2022 | 5.1500 | 5.1700 | 4.9700 | 4.9700 | 4.9700 | 988,000 |
| 01 Sept 2022 | 4.7800 | 5.1300 | 4.7800 | 5.1300 | 5.1300 | 1,635,700 |
| 31 Aug 2022 | 4.7900 | 4.9000 | 4.6400 | 4.8000 | 4.8000 | 1,157,000 |
| 30 Aug 2022 | 4.8100 | 4.9000 | 4.6500 | 4.7600 | 4.7600 | 1,004,300 |
| 29 Aug 2022 | 4.8700 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 954,700 |
| 26 Aug 2022 | 5.1700 | 5.1700 | 4.8600 | 4.9000 | 4.9000 | 1,502,700 |
| 25 Aug 2022 | 4.7000 | 5.1900 | 4.6900 | 5.1700 | 5.1700 | 1,667,800 |
| 24 Aug 2022 | 4.6200 | 4.7800 | 4.5500 | 4.6800 | 4.6800 | 2,076,500 |
| 23 Aug 2022 | 4.5100 | 4.6700 | 4.4800 | 4.6000 | 4.6000 | 985,500 |
| 22 Aug 2022 | 4.6800 | 4.6800 | 4.4600 | 4.4900 | 4.4900 | 1,385,200 |
| 19 Aug 2022 | 4.9000 | 4.9000 | 4.6100 | 4.7100 | 4.7100 | 1,204,300 |
| 18 Aug 2022 | 4.8800 | 4.9500 | 4.8000 | 4.9100 | 4.9100 | 823,400 |
| 17 Aug 2022 | 4.9100 | 5.0000 | 4.7800 | 4.8600 | 4.8600 | 1,812,700 |
| 16 Aug 2022 | 5.1100 | 5.2600 | 4.8100 | 4.9800 | 4.9800 | 2,238,500 |
| 15 Aug 2022 | 4.9800 | 5.2400 | 4.9100 | 5.1300 | 5.1300 | 1,847,200 |
| 12 Aug 2022 | 4.8300 | 5.0900 | 4.7400 | 5.0300 | 5.0300 | 1,592,800 |
| 11 Aug 2022 | 4.8300 | 4.9000 | 4.7500 | 4.7900 | 4.7900 | 1,084,800 |
| 10 Aug 2022 | 4.5400 | 4.9300 | 4.4500 | 4.8600 | 4.8600 | 1,406,800 |
| 09 Aug 2022 | 4.7700 | 4.8300 | 4.3900 | 4.5000 | 4.5000 | 2,320,200 |
| 08 Aug 2022 | 4.7700 | 4.9600 | 4.6700 | 4.7400 | 4.7400 | 1,824,400 |
| 05 Aug 2022 | 4.6800 | 4.8000 | 4.5900 | 4.7500 | 4.7500 | 1,174,100 |
| 04 Aug 2022 | 4.5800 | 4.9200 | 4.5800 | 4.7100 | 4.7100 | 1,755,100 |
| 03 Aug 2022 | 4.5300 | 4.6300 | 4.4900 | 4.5900 | 4.5900 | 744,100 |
| 02 Aug 2022 | 4.3400 | 4.5400 | 4.3000 | 4.5400 | 4.5400 | 915,200 |
| 01 Aug 2022 | 4.4100 | 4.5000 | 4.3100 | 4.3400 | 4.3400 | 1,338,000 |
| 29 July 2022 | 4.2800 | 4.5500 | 4.2800 | 4.4000 | 4.4000 | 1,430,400 |
| 28 July 2022 | 4.2500 | 4.3900 | 4.1900 | 4.2800 | 4.2800 | 1,342,900 |
| 27 July 2022 | 4.0500 | 4.3200 | 4.0500 | 4.2700 | 4.2700 | 1,350,200 |
| 26 July 2022 | 4.1600 | 4.2000 | 3.9400 | 4.0600 | 4.0600 | 2,642,100 |
| 25 July 2022 | 4.5000 | 4.5000 | 4.1700 | 4.1700 | 4.1700 | 1,236,100 |
| 22 July 2022 | 4.7900 | 4.7900 | 4.5300 | 4.5400 | 4.5400 | 929,300 |
| 21 July 2022 | 4.5100 | 4.8500 | 4.5100 | 4.7900 | 4.7900 | 1,305,200 |
| 20 July 2022 | 4.3200 | 4.5700 | 4.3200 | 4.5300 | 4.5300 | 1,600,500 |
| 19 July 2022 | 4.3200 | 4.3800 | 4.2400 | 4.3300 | 4.3300 | 862,700 |
| 18 July 2022 | 4.3500 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 959,100 |
| 15 July 2022 | 4.3300 | 4.3600 | 4.2500 | 4.2800 | 4.2800 | 1,019,700 |
| *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.
