Australia markets closed

Multilaser Industrial S.A. (MLAS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
4.6400-0.0900 (-1.90%)
At close: 05:06PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.77004.85004.57004.64004.64003,062,400
19 May 20224.70004.91004.67004.73004.73001,110,600
18 May 20224.99005.07004.74004.75004.75001,564,800
17 May 20225.05005.21004.96004.98004.98001,463,200
16 May 20225.09005.24004.99004.99004.99002,104,200
13 May 20225.00005.25004.99005.09005.09001,713,500
12 May 20224.67005.04004.59005.01005.01002,818,900
11 May 20224.99005.01004.75004.80004.80001,360,800
10 May 20224.62004.96004.62004.95004.95001,380,200
09 May 20224.70004.78004.53004.62004.62001,803,300
06 May 20225.07005.07004.78004.81004.81005,324,700
06 May 20220.123054 Dividend
05 May 20225.66005.66005.15005.22005.09692,005,500
04 May 20225.43005.70004.99005.69005.55594,350,100
03 May 20225.49005.51005.31005.47005.34111,382,700
02 May 20225.21005.52005.13005.46005.33132,374,000
29 Apr 20225.41005.46005.19005.19005.06773,215,900
28 Apr 20225.42005.49005.30005.33005.20441,504,100
27 Apr 20225.58005.64005.37005.37005.24341,280,000
26 Apr 20225.57005.71005.48005.48005.3508989,300
25 Apr 20225.41005.68005.30005.60005.46801,011,800
22 Apr 20225.68005.73005.47005.47005.3411857,600
20 Apr 20225.73005.89005.68005.75005.61452,136,000
19 Apr 20225.47005.84005.42005.76005.62421,527,400
18 Apr 20225.44005.58005.34005.49005.36062,178,000
14 Apr 20225.88005.95005.40005.53005.39962,248,500
13 Apr 20225.93005.99005.77005.92005.78041,295,400
12 Apr 20225.91006.02005.78005.88005.74141,510,400
11 Apr 20225.99006.03005.82005.84005.70231,190,800
08 Apr 20226.18006.29006.06006.07005.92691,252,000
07 Apr 20225.84006.22005.77006.11005.96601,793,500
06 Apr 20226.15006.15005.66005.85005.71213,467,300
05 Apr 20226.15006.25006.05006.09005.94642,522,700
04 Apr 20225.94006.17005.88006.14005.99532,020,100
01 Apr 20225.82005.94005.72005.94005.80002,193,700
31 Mar 20225.81005.88005.70005.76005.62421,595,000
30 Mar 20225.92006.08005.75005.79005.65352,542,500
29 Mar 20225.44005.99005.39005.90005.76096,797,700
28 Mar 20225.30005.51005.22005.40005.27272,345,500
25 Mar 20225.69005.69005.24005.24005.11657,131,500
24 Mar 20225.59005.99005.51005.90005.76093,192,200
23 Mar 20225.58005.68005.40005.56005.42892,791,500
22 Mar 20225.39005.60005.39005.57005.43872,238,000
21 Mar 20225.27005.46005.23005.35005.22391,782,400
18 Mar 20225.10005.41005.10005.25005.12624,964,400
17 Mar 20225.08005.14004.95005.10004.97982,239,800
16 Mar 20225.02005.24004.99005.08004.96021,021,400
15 Mar 20224.95005.10004.89004.95004.83331,204,800
14 Mar 20225.20005.20004.91004.99004.8724812,300
11 Mar 20225.37005.42005.01005.05004.93101,274,300
10 Mar 20225.37005.76005.21005.34005.21411,252,000
09 Mar 20225.15005.52005.10005.45005.32151,177,600
08 Mar 20225.13005.22004.89005.13005.00912,333,500
07 Mar 20225.28005.35004.98005.05004.93104,228,500
04 Mar 20225.57005.59005.24005.30005.17513,210,800
03 Mar 20225.81005.97005.49005.58005.44852,298,800
02 Mar 20225.69005.85005.58005.81005.6730916,600
25 Feb 20225.99006.00005.67005.70005.56563,066,900
24 Feb 20225.86006.06005.79005.93005.79024,133,300
23 Feb 20226.34006.48005.96006.09005.94641,641,300
22 Feb 20226.24006.54006.22006.31006.16131,132,900
21 Feb 20226.35006.48006.12006.19006.04411,977,100
18 Feb 20226.57006.60006.35006.35006.20031,853,700
17 Feb 20226.52006.59006.43006.50006.34681,355,400
16 Feb 20226.57006.65006.47006.56006.40541,878,700
15 Feb 20226.42006.70006.35006.56006.40541,923,000
14 Feb 20226.23006.47006.18006.39006.23941,725,400
11 Feb 20226.61006.61006.15006.21006.06364,446,900
10 Feb 20226.74006.78006.47006.53006.37612,984,700
09 Feb 20226.84007.01006.63006.63006.47371,414,300
08 Feb 20226.84006.86006.67006.83006.66901,235,700
07 Feb 20226.85006.97006.70006.85006.6885824,300
04 Feb 20226.98006.98006.65006.86006.69831,576,300
03 Feb 20227.40007.50006.95006.97006.8057815,100
02 Feb 20227.44007.70007.35007.40007.22561,211,400
01 Feb 20227.68007.74007.36007.46007.28411,746,000
31 Jan 20227.33007.83007.29007.69007.50871,849,800
28 Jan 20227.36007.43007.23007.33007.15721,617,400
27 Jan 20227.20007.68007.20007.38007.20603,147,300
26 Jan 20227.04007.36007.00007.17007.00102,894,000
25 Jan 20226.79007.00006.77006.92006.75691,668,100
24 Jan 20226.91006.95006.64006.84006.6788906,300
21 Jan 20227.02007.09006.83006.93006.76661,255,200
20 Jan 20226.92007.24006.86007.05006.88381,170,900
19 Jan 20226.73006.99006.73006.87006.7080405,500
18 Jan 20226.91006.97006.62006.71006.55181,069,400
17 Jan 20227.20007.25006.90007.03006.8643294,200
14 Jan 20226.93007.10006.75007.10006.9326612,400
13 Jan 20227.12007.28006.88007.02006.8545606,300
12 Jan 20227.19007.38007.12007.25007.0791803,300
11 Jan 20226.80007.20006.71007.20007.0303840,500
10 Jan 20226.89006.96006.60006.87006.70802,901,900
07 Jan 20227.20007.34006.86006.96006.7959765,900
06 Jan 20227.15007.28006.93007.22007.04984,447,000
05 Jan 20227.56007.66007.03007.08006.9131894,600
04 Jan 20228.14008.19007.51007.54007.3623747,900
03 Jan 20228.48008.52008.02008.14007.94811,121,100
30 Dec 20218.23008.44008.02008.35008.15323,932,200
29 Dec 20218.47008.47007.94008.05007.86021,800,200
28 Dec 20218.41008.54008.25008.46008.26061,024,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...