UK markets closed

Multilaser Industrial S.A. (MLAS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1.9100+0.0100 (+0.53%)
At close: 05:07PM BRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.90001.95001.87001.91001.91002,510,600
20 Jun 20241.94001.97001.87001.90001.90002,663,300
19 Jun 20241.97001.98001.90001.93001.93002,178,800
18 Jun 20241.93001.98001.92001.97001.97001,560,800
17 Jun 20241.97002.00001.91001.95001.95003,767,900
14 Jun 20242.00002.02001.94001.99001.99001,966,500
13 Jun 20242.04002.04001.95001.98001.98002,486,200
12 Jun 20242.09002.15001.97002.05002.05003,146,600
11 Jun 20242.02002.09002.01002.09002.09001,455,400
10 Jun 20242.06002.07001.97002.07002.07002,261,700
07 Jun 20242.09002.11002.01002.06002.06002,436,500
06 Jun 20242.08002.14002.08002.12002.12001,791,800
05 Jun 20242.17002.18002.05002.06002.06003,794,400
04 Jun 20242.21002.21002.13002.19002.19001,220,000
03 Jun 20242.13002.24002.09002.21002.21001,436,100
31 May 20242.21002.22002.11002.13002.13001,161,800
29 May 20242.13002.22002.10002.22002.22001,305,400
28 May 20242.24002.29002.13002.14002.14002,198,100
27 May 20242.20002.26002.18002.20002.20001,454,200
24 May 20242.12002.21002.10002.18002.18001,501,100
23 May 20242.15002.17002.05002.13002.13002,711,600
22 May 20242.23002.23002.11002.16002.16001,795,900
21 May 20242.21002.28002.20002.23002.23001,339,900
20 May 20242.17002.23002.15002.20002.20001,060,500
17 May 20242.22002.28002.14002.17002.17001,872,600
16 May 20242.28002.30002.17002.20002.20001,512,000
15 May 20242.07002.35002.07002.27002.27009,110,000
14 May 20241.91002.06001.90002.06002.06003,045,400
13 May 20241.91001.94001.90001.90001.90001,299,700
10 May 20241.97001.98001.91001.91001.91001,765,500
09 May 20241.98001.99001.92001.98001.98001,583,700
08 May 20241.95002.01001.92002.00002.00001,921,900
07 May 20242.02002.05001.93001.93001.93003,207,500
06 May 20242.10002.13001.97001.97001.97001,907,500
03 May 20242.03002.14002.03002.09002.09002,288,500
02 May 20241.94002.02001.90002.02002.02005,157,900
30 Apr 20241.96001.97001.90001.90001.90002,020,200
29 Apr 20241.96001.99001.95001.98001.98001,961,200
26 Apr 20241.99002.00001.95001.97001.97003,237,600
25 Apr 20241.98001.98001.89001.96001.96003,195,000
24 Apr 20242.07002.09001.94001.97001.97006,105,100
23 Apr 20242.05002.12002.02002.08002.08001,452,600
22 Apr 20242.10002.11002.02002.06002.06002,410,800
19 Apr 20242.05002.20002.05002.09002.09002,620,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...