Australia markets close in 4 hours 40 minutes

Multilaser Industrial S.A. (MLAS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
6.66-0.65 (-8.89%)
At close: 07:07PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20217.257.446.656.666.6610,314,900
29 Nov 20217.317.507.217.317.311,636,400
26 Nov 20217.097.296.977.257.251,209,400
25 Nov 20217.207.457.017.457.45897,500
24 Nov 20217.017.386.957.167.161,212,900
23 Nov 20217.027.116.797.117.113,097,200
22 Nov 2021------
19 Nov 2021------
18 Nov 20217.047.076.816.836.831,638,200
17 Nov 20217.077.126.757.027.023,327,400
16 Nov 20217.537.586.917.007.002,369,200
12 Nov 2021------
11 Nov 20216.827.266.807.017.011,622,100
10 Nov 20216.996.996.636.736.731,433,800
09 Nov 20216.607.006.576.996.992,287,500
08 Nov 20216.776.816.506.556.551,687,200
05 Nov 20216.636.866.396.866.863,819,100
04 Nov 20217.017.026.506.586.582,535,100
03 Nov 20216.577.036.406.996.991,379,100
01 Nov 20216.476.706.366.616.61823,900
29 Oct 20216.386.536.276.466.461,510,600
28 Oct 20216.616.806.356.366.361,959,300
27 Oct 20216.907.006.586.656.654,211,900
26 Oct 20217.107.106.776.866.864,370,900
25 Oct 20216.887.276.877.187.181,638,400
22 Oct 20217.117.196.536.786.784,526,800
21 Oct 20217.457.487.107.157.151,869,300
20 Oct 20217.687.847.327.577.574,979,800
19 Oct 20218.018.147.607.607.60939,400
18 Oct 20218.278.277.938.018.01974,200
15 Oct 20218.388.448.128.338.33799,500
14 Oct 20218.268.418.118.328.321,526,500
13 Oct 20217.918.267.798.268.261,226,000
11 Oct 20217.898.037.707.927.92829,300
08 Oct 20217.998.307.787.857.851,837,200
07 Oct 20217.657.937.527.927.924,649,800
06 Oct 20217.258.137.258.088.0825,184,400
05 Oct 20217.547.566.916.966.963,977,800
04 Oct 20217.787.787.417.497.491,632,200
01 Oct 20217.507.847.327.847.841,423,800
30 Sept 20217.297.517.227.497.491,761,100
29 Sept 20217.307.397.127.207.202,694,900
28 Sept 20217.457.517.167.247.242,501,100
27 Sept 20217.867.867.507.567.561,334,400
24 Sept 20217.478.067.477.897.891,418,600
23 Sept 20217.387.757.257.517.516,170,700
22 Sept 20217.577.577.267.337.331,768,000
21 Sept 20217.447.597.237.477.47901,900
20 Sept 20217.227.456.917.387.382,189,700
17 Sept 20217.857.857.327.507.501,014,600
16 Sept 20217.918.117.857.857.851,674,900
15 Sept 20218.138.157.937.957.953,925,500
14 Sept 20218.128.217.898.138.134,243,000
13 Sept 20218.408.537.928.198.191,356,900
10 Sept 20218.038.467.918.328.322,053,700
09 Sept 20217.758.087.637.877.871,987,400
08 Sept 20218.568.567.727.727.72916,600
06 Sept 20218.598.788.258.578.57994,800
03 Sept 20218.758.808.518.608.60503,700
02 Sept 20219.179.178.578.588.581,171,700
01 Sept 20219.379.418.979.189.181,493,500
31 Aug 20219.619.849.089.309.301,532,400
30 Aug 20219.529.819.339.479.471,636,100
27 Aug 20219.499.659.329.369.361,770,100
26 Aug 20219.349.619.219.479.47523,000
25 Aug 20219.099.559.089.409.401,134,100
24 Aug 20219.009.178.809.069.061,767,200
23 Aug 20219.209.238.868.908.90570,800
20 Aug 20218.539.348.479.209.204,016,600
19 Aug 20218.408.808.158.578.574,979,100
18 Aug 20218.729.008.508.508.503,497,000
17 Aug 20219.819.818.638.728.7213,351,100
16 Aug 202110.4910.509.669.809.805,244,100
13 Aug 202110.5910.7510.2210.5010.503,373,800
12 Aug 2021------
11 Aug 202110.7310.8510.4210.8010.802,730,200
10 Aug 202110.8010.9410.6610.6610.661,066,800
09 Aug 202111.1211.1510.7010.7010.70671,800
06 Aug 202110.6511.1410.6411.1111.11881,800
05 Aug 202110.7011.2010.6010.6010.601,765,400
04 Aug 202111.0511.0510.5610.7010.701,358,100
03 Aug 202111.0111.1210.7110.9810.981,120,100
02 Aug 202111.2511.5511.0311.2011.201,864,000
30 July 202111.3011.3510.9811.0511.053,647,300
29 July 202111.4711.5011.1411.4511.455,874,100
28 July 202112.2812.2811.5011.5011.502,876,700
27 July 202112.6512.6511.5012.2012.205,391,500
26 July 202112.9712.9912.1312.7012.704,349,400
23 July 202112.9513.2812.5212.9812.989,563,700
22 July 202112.0513.0012.0512.9512.9526,601,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.