São Paulo - Delayed Quote
BRL
Grupo Multilaser S.A. (MLAS3.SA)
1.8000
-0.0600
(-3.23%)
At close: October 30 at 5:03:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.8400
1.8400
1.7300
1.8000
1.8000
2,308,000
Oct 29, 2026
1.8100
1.8700
1.8100
1.8600
1.8600
3,182,000
Oct 28, 2026
1.9500
1.9500
1.8200
1.8200
1.8200
3,141,000
Oct 27, 2026
1.8800
1.9900
1.8800
1.9700
1.9700
3,578,200
Oct 26, 2026
1.9000
1.9700
1.7200
1.8800
1.8800
5,565,600
Oct 23, 2026
2.4800
2.5500
2.4400
2.5500
2.5500
1,996,600
Oct 22, 2026
2.5400
2.6100
2.4500
2.4800
2.4800
1,666,500
Oct 21, 2026
2.6000
2.6300
2.5300
2.5900
2.5900
3,088,200
Oct 20, 2026
2.4600
2.6000
2.4600
2.5700
2.5700
3,410,900
Oct 19, 2026
2.3800
2.5100
2.3800
2.4300
2.4300
2,556,900
Oct 16, 2026
2.3900
2.4400
2.3300
2.3800
2.3800
2,579,400
Oct 15, 2026
2.2800
2.4000
2.2100
2.3800
2.3800
3,497,200
Oct 14, 2026
2.3300
2.3600
2.2400
2.3000
2.3000
2,924,800
Oct 13, 2026
2.4000
2.4600
2.3400
2.3800
2.3800
3,326,700
Oct 9, 2026
2.3500
2.4500
2.2900
2.3900
2.3900
5,447,600
Oct 8, 2026
2.1600
2.3000
2.1600
2.2900
2.2900
2,700,100
Oct 7, 2026
2.1000
2.2100
2.1000
2.1600
2.1600
2,371,400
Oct 6, 2026
2.1400
2.1700
2.0900
2.1100
2.1100
1,961,100
Oct 5, 2026
2.1000
2.1700
2.0900
2.1100
2.1100
3,435,700
Oct 2, 2026
1.9400
2.0100
1.9300
1.9700
1.9700
3,223,300
Oct 1, 2026
1.8700
1.9300
1.8700
1.9300
1.9300
2,474,700
Sep 30, 2026
1.8800
1.9500
1.8700
1.8800
1.8800
1,863,800
Sep 29, 2026
1.8800
1.9000
1.8400
1.8900
1.8900
2,683,900
Sep 28, 2026
1.9000
1.9000
1.8500
1.9000
1.9000
3,095,100
Sep 25, 2026
1.8400
1.9200
1.8000
1.9100
1.9100
3,303,700
Sep 24, 2026
1.9300
1.9600
1.8300
1.8300
1.8300
1,838,100
Sep 23, 2026
1.9200
1.9400
1.8600
1.9300
1.9300
2,281,000
Sep 22, 2026
1.9800
1.9900
1.8800
1.9200
1.9200
2,525,600
Sep 21, 2026
1.8700
2.0000
1.8700
1.9900
1.9900
3,775,300
Sep 18, 2026
1.8500
1.8700
1.8100
1.8700
1.8700
2,232,700
Sep 17, 2026
1.8200
1.8600
1.8100
1.8500
1.8500
1,648,200
Sep 16, 2026
1.8200
1.8600
1.8100
1.8200
1.8200
1,378,000
Sep 15, 2026
1.8500
1.8600
1.8100
1.8100
1.8100
1,569,100
Sep 14, 2026
1.8400
1.8700
1.8200
1.8500
1.8500
2,185,900
Sep 11, 2026
1.8600
1.8600
1.8000
1.8500
1.8500
1,734,500
Sep 10, 2026
1.8300
1.8600
1.8100
1.8600
1.8600
1,088,900
Sep 9, 2026
1.8300
1.8600
1.8000
1.8300
1.8300
2,405,400
Sep 8, 2026
1.8600
1.8800
1.8000
1.8200
1.8200
2,586,900
Sep 4, 2026
1.8900
1.8900
1.8400
1.8600
1.8600
2,118,000
Sep 3, 2026
1.9300
1.9400
1.8500
1.8800
1.8800
1,686,100
Sep 2, 2026
1.8800
1.9900
1.8700
1.9300
1.9300
3,933,600
Sep 1, 2026
1.8800
1.9800
1.8600
1.8900
1.8900
3,371,700
Aug 31, 2026
1.8800
1.9100
1.8500
1.9000
1.9000
2,125,000
Aug 28, 2026
1.8200
1.9000
1.8200
1.9000
1.9000
1,818,400
Aug 27, 2026
1.8500
1.8900
1.8100
1.8300
1.8300
1,906,500
Aug 26, 2026
1.8500
1.9100
1.8400
1.8800
1.8800
1,496,900
Aug 25, 2026
1.7600
1.8600
1.7600
1.8500
1.8500
1,354,500
Aug 24, 2026
1.7900
1.8100
1.7600
1.7800
1.7800
1,500,500
Aug 21, 2026
1.7000
1.8100
1.6900
1.8100
1.8100
1,533,100
Aug 20, 2026
1.6900
1.7200
1.6500
1.6900
1.6900
2,211,500
Aug 19, 2026
1.7400
1.8100
1.6600
1.7000
1.7000
4,995,500
Aug 18, 2026
1.8400
1.8400
1.7100
1.7600
1.7600
4,488,400
Aug 17, 2026
1.8300
1.9300
1.8000
1.8600
1.8600
3,558,800
Aug 14, 2026
1.9300
1.9500
1.7600
1.8100
1.8100
3,023,500
Aug 13, 2026
1.7200
1.9400
1.7200
1.9200
1.9200
7,346,300
Aug 12, 2026
1.5700
1.5900
1.5200
1.5600
1.5600
1,830,500
Aug 11, 2026
1.6500
1.6900
1.5600
1.5600
1.5600
1,889,100
Aug 10, 2026
1.6600
1.6700
1.6200
1.6500
1.6500
1,220,500
Aug 7, 2026
1.7300
1.7300
1.6500
1.6800
1.6800
899,600
Aug 6, 2026
1.7400
1.7600
1.6900
1.7100
1.7100
1,177,400
Aug 5, 2026
1.7800
1.7800
1.7200
1.7700
1.7700
1,240,900
Aug 4, 2026
1.8000
1.8100
1.7300
1.7700
1.7700
1,371,400
Aug 3, 2026
1.7800
1.8100
1.7400
1.8000
1.8000
866,400
Jul 31, 2026
1.7700
1.7800
1.7300
1.7700
1.7700
704,600
Jul 30, 2026
1.7500
1.8300
1.7400
1.7800
1.7800
1,090,700
Jul 29, 2026
1.7600
1.7600
1.6800
1.7400
1.7400
1,615,500
Jul 28, 2026
1.7700
1.8000
1.7200
1.7300
1.7300
1,601,100
Jul 27, 2026
1.7600
1.8000
1.7400
1.7700
1.7700
1,390,100
Jul 24, 2026
1.7500
1.7700
1.7300
1.7500
1.7500
787,500
Jul 23, 2026
1.8000
1.8100
1.7300
1.7800
1.7800
1,344,500
Jul 22, 2026
1.7100
1.8100
1.6800
1.8000
1.8000
2,440,100
Jul 21, 2026
1.7100
1.7200
1.6800
1.7200
1.7200
825,800
Jul 20, 2026
1.7200
1.7200
1.6800
1.7100
1.7100
721,500
Jul 17, 2026
1.6900
1.7300
1.6900
1.7100
1.7100
573,800
Jul 16, 2026
1.6800
1.7200
1.6800
1.7200
1.7200
705,100
Jul 15, 2026
1.7400
1.7400
1.6600
1.7100
1.7100
2,018,600
Jul 14, 2026
1.7000
1.7400
1.6600
1.7400
1.7400
1,544,000
Jul 13, 2026
1.7300
1.7700
1.6800
1.6900
1.6900
1,456,100
Jul 10, 2026
1.6900
1.7500
1.6900
1.7100
1.7100
1,667,300
Jul 9, 2026
1.5800
1.6800
1.5700
1.6800
1.6800
1,241,900
Jul 8, 2026
1.5800
1.6000
1.5500
1.5700
1.5700
658,600
Jul 7, 2026
1.5900
1.6300
1.5800
1.5800
1.5800
1,062,600
Jul 6, 2026
1.7100
1.7100
1.5800
1.6200
1.6200
980,000
Jul 3, 2026
1.6400
1.7200
1.6300
1.6900
1.6900
1,112,300
Jul 2, 2026
1.6800
1.6800
1.5800
1.6400
1.6400
1,520,800
Jul 1, 2026
1.6600
1.6900
1.6400
1.6800
1.6800
847,500
Jun 30, 2026
1.6800
1.7000
1.6700
1.7000
1.7000
354,800
Jun 29, 2026
1.6600
1.7100
1.6600
1.7000
1.7000
397,000
Jun 26, 2026
1.6600
1.6900
1.6400
1.6900
1.6900
958,100
Jun 25, 2026
1.6900
1.7100
1.6400
1.6700
1.6700
1,590,600
Jun 24, 2026
1.6900
1.7500
1.6700
1.6700
1.6700
1,323,500
Jun 23, 2026
1.6400
1.7400
1.6000
1.6800
1.6800
1,495,300
Jun 22, 2026
1.6800
1.7000
1.6300
1.6300
1.6300
1,067,000
Jun 19, 2026
1.6600
1.7300
1.6400
1.6600
1.6600
1,464,400
Jun 18, 2026
1.6600
1.7200
1.6400
1.6600
1.6600
1,078,700
Jun 17, 2026
1.7200
1.7800
1.6300
1.6300
1.6300
1,944,100
Jun 16, 2026
1.7000
1.7700
1.6500
1.7400
1.7400
2,314,300
Jun 15, 2026
1.6700
1.8600
1.6600
1.7400
1.7400
4,214,100
Jun 12, 2026
1.5800
1.6600
1.5800
1.6500
1.6500
820,200
Jun 11, 2026
1.5500
1.6200
1.5400
1.6200
1.6200
627,600
Jun 10, 2026
1.5800
1.5800
1.4800
1.5800
1.5800
955,100
Jun 9, 2026
1.5500
1.6200
1.5500
1.5600
1.5600
1,145,900
Jun 8, 2026
1.5400
1.5700
1.5200
1.5500
1.5500
570,400
Jun 5, 2026
1.5600
1.5800
1.5300
1.5500
1.5500
1,150,000
Jun 3, 2026
1.7100
1.7100
1.5500
1.5700
1.5700
1,708,700
Jun 2, 2026
1.6900
1.7500
1.6500
1.7500
1.7500
920,000
Jun 1, 2026
1.6700
1.7100
1.6300
1.7100
1.7100
789,500
May 29, 2026
1.7000
1.7100
1.6400
1.6800
1.6800
587,800
May 28, 2026
1.7100
1.7500
1.6700
1.7200
1.7200
739,100
May 27, 2026
1.6400
1.7000
1.6300
1.7000
1.7000
1,161,600
May 26, 2026
1.6900
1.6900
1.6000
1.6400
1.6400
696,700
May 25, 2026
1.6300
1.6900
1.6300
1.6900
1.6900
728,200
May 22, 2026
1.6400
1.6600
1.6000
1.6400
1.6400
480,100
May 21, 2026
1.6900
1.7100
1.6400
1.6700
1.6700
1,708,600
May 20, 2026
1.6200
1.7500
1.6000
1.7000
1.7000
2,955,400
May 19, 2026
1.5400
1.6300
1.5300
1.5900
1.5900
1,026,600
May 18, 2026
1.5200
1.5900
1.5200
1.5600
1.5600
1,068,500
May 15, 2026
1.6300
1.6400
1.4900
1.5500
1.5500
2,846,600
May 14, 2026
1.6100
1.7600
1.6100
1.6500
1.6500
5,566,700
May 13, 2026
1.5900
1.5900
1.4100
1.4300
1.4300
2,918,500
May 12, 2026
1.5900
1.6300
1.5700
1.6100
1.6100
1,216,100
May 11, 2026
1.6400
1.6500
1.5800
1.6200
1.6200
1,077,400
May 8, 2026
1.6100
1.6900
1.6100
1.6600
1.6600
1,040,000
May 7, 2026
1.5600
1.6900
1.5600
1.6300
1.6300
2,311,200
May 6, 2026
1.5800
1.6200
1.5500
1.5800
1.5800
890,100
May 5, 2026
1.5500
1.6000
1.5400
1.5700
1.5700
1,052,000
May 4, 2026
1.5700
1.5900
1.5300
1.5700
1.5700
774,400
Apr 30, 2026
1.5600
1.5900
1.5400
1.5700
1.5700
734,500
Apr 29, 2026
1.5700
1.5800
1.4600
1.5300
1.5300
1,343,400
Apr 28, 2026
1.5300
1.5900
1.5100
1.5700
1.5700
858,800
Apr 27, 2026
1.6200
1.6200
1.5200
1.5400
1.5400
816,200
Apr 24, 2026
1.5900
1.6100
1.5600
1.6000
1.6000
738,200
Apr 23, 2026
1.6500
1.6500
1.5900
1.5900
1.5900
1,002,400
Apr 22, 2026
1.6000
1.6500
1.5700
1.6400
1.6400
1,353,500
Apr 20, 2026
1.5700
1.6400
1.5500
1.5800
1.5800
1,788,900
Apr 17, 2026
1.5900
1.6300
1.5300
1.5800
1.5800
1,612,000
Apr 16, 2026
1.5000
1.5900
1.5000
1.5800
1.5800
1,744,600
Apr 15, 2026
1.4000
1.5200
1.4000
1.5200
1.5200
1,673,100
Apr 14, 2026
1.4300
1.4400
1.3900
1.4400
1.4400
469,600
Apr 13, 2026
1.3500
1.4200
1.3500
1.4100
1.4100
351,100
Apr 10, 2026
1.4000
1.4500
1.3700
1.3800
1.3800
1,096,700
Apr 9, 2026
1.3400
1.4100
1.3400
1.4100
1.4100
983,800
Apr 8, 2026
1.3500
1.3700
1.3200
1.3500
1.3500
749,900
Apr 7, 2026
1.2900
1.3100
1.2700
1.2900
1.2900
905,200
Apr 6, 2026
1.3200
1.3500
1.2900
1.3200
1.3200
707,000
Apr 2, 2026
1.2900
1.3200
1.2600
1.3200
1.3200
616,400
Apr 1, 2026
1.2800
1.3300
1.2800
1.2900
1.2900
923,300
Mar 31, 2026
1.2600
1.2900
1.2300
1.2900
1.2900
785,000
Mar 30, 2026
1.2900
1.3100
1.2200
1.2400
1.2400
1,551,400
Mar 27, 2026
1.3100
1.3400
1.2900
1.3000
1.3000
657,300
Mar 26, 2026
1.3600
1.3700
1.3000
1.3100
1.3100
928,900
Mar 25, 2026
1.2700
1.3900
1.2700
1.3500
1.3500
955,700
Mar 24, 2026
1.2700
1.2900
1.2500
1.2700
1.2700
282,700
Mar 23, 2026
1.2300
1.2900
1.2300
1.2600
1.2600
550,700
Mar 20, 2026
1.2700
1.2700
1.2100
1.2100
1.2100
692,300
Mar 19, 2026
1.2900
1.2900
1.2400
1.2600
1.2600
578,400
Mar 18, 2026
1.2700
1.3000
1.2700
1.2800
1.2800
607,900
Mar 17, 2026
1.3000
1.3100
1.2700
1.2900
1.2900
443,200
Mar 16, 2026
1.2800
1.3100
1.2800
1.3000
1.3000
1,085,900
Mar 13, 2026
1.2800
1.3300
1.2500
1.2700
1.2700
1,013,600
Mar 12, 2026
1.2800
1.3000
1.2500
1.2800
1.2800
731,400
Mar 11, 2026
1.2700
1.3200
1.2700
1.2800
1.2800
694,600
Mar 10, 2026
1.2400
1.3200
1.2300
1.2800
1.2800
630,800
Mar 9, 2026
1.2400
1.2400
1.1700
1.2300
1.2300
1,091,200
Mar 6, 2026
1.2700
1.3000
1.2400
1.2400
1.2400
574,500
Mar 5, 2026
1.2800
1.3100
1.2600
1.2800
1.2800
505,900
Mar 4, 2026
1.2900
1.3100
1.2800
1.2800
1.2800
412,500
Mar 3, 2026
1.3000
1.3000
1.2500
1.3000
1.3000
1,388,900
Mar 2, 2026
1.3400
1.3400
1.2800
1.3200
1.3200
1,029,000
Feb 27, 2026
1.3600
1.3600
1.3200
1.3500
1.3500
695,700
Feb 26, 2026
1.3500
1.3600
1.3400
1.3600
1.3600
411,000
Feb 25, 2026
1.3800
1.3900
1.3400
1.3400
1.3400
965,700
Feb 24, 2026
1.3600
1.3900
1.3600
1.3900
1.3900
809,700
Feb 23, 2026
1.3800
1.4100
1.3500
1.3600
1.3600
684,300
Feb 20, 2026
1.3500
1.4300
1.3400
1.4000
1.4000
964,500
Feb 19, 2026
1.3600
1.3700
1.3400
1.3500
1.3500
1,305,500
Feb 18, 2026
1.3900
1.4100
1.3300
1.3500
1.3500
959,100
Feb 13, 2026
1.3700
1.4100
1.3600
1.4100
1.4100
1,588,700
Feb 12, 2026
1.3800
1.4000
1.3600
1.3900
1.3900
824,900
Feb 11, 2026
1.3700
1.4000
1.3600
1.4000
1.4000
936,900
Feb 10, 2026
1.4000
1.4100
1.3600
1.3700
1.3700
494,800
Feb 9, 2026
1.3700
1.4100
1.3500
1.3900
1.3900
1,174,700
Feb 6, 2026
1.3500
1.3800
1.3200
1.3700
1.3700
1,026,500
Feb 5, 2026
1.3700
1.3800
1.3300
1.3500
1.3500
1,096,500
Feb 4, 2026
1.4200
1.4200
1.3500
1.3600
1.3600
1,574,900
Feb 3, 2026
1.4000
1.4700
1.3800
1.4200
1.4200
2,264,100
Feb 2, 2026
1.4200
1.4200
1.3800
1.3900
1.3900
848,100
Jan 30, 2026
1.4300
1.4300
1.3800
1.4200
1.4200
1,812,200
Jan 29, 2026
1.4000
1.4300
1.3400
1.4300
1.4300
2,220,200
Jan 28, 2026
1.4600
1.4900
1.3500
1.3900
1.3900
2,786,800
Jan 27, 2026
1.4400
1.5100
1.4100
1.4500
1.4500
1,680,400
Jan 26, 2026
1.4400
1.4500
1.3900
1.4400
1.4400
569,500
Jan 23, 2026
1.4300
1.4800
1.4000
1.4400
1.4400
1,319,800
Jan 22, 2026
1.3600
1.4300
1.3600
1.4000
1.4000
651,500
Jan 21, 2026
1.3300
1.3900
1.3300
1.3800
1.3800
559,100
Jan 20, 2026
1.3200
1.3600
1.3100
1.3200
1.3200
567,100
Jan 19, 2026
1.3700
1.3800
1.3400
1.3500
1.3500
502,400
Jan 16, 2026
1.3900
1.4100
1.3400
1.3800
1.3800
786,800
Jan 15, 2026
1.4400
1.4400
1.3800
1.3900
1.3900
714,000
Jan 14, 2026
1.4600
1.4600
1.4100
1.4400
1.4400
335,200
Jan 13, 2026
1.4500
1.4800
1.4300
1.4400
1.4400
526,700
Jan 12, 2026
1.4500
1.5000
1.4400
1.4800
1.4800
1,096,800
Jan 9, 2026
1.3700
1.4500
1.3600
1.4400
1.4400
1,216,200
Jan 8, 2026
1.3900
1.3900
1.3400
1.3600
1.3600
414,100
Jan 7, 2026
1.4000
1.4000
1.3500
1.3800
1.3800
534,200
Jan 6, 2026
0.05047
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
1.3700
1.4100
1.3500
1.4000
1.4000
1,099,800
Jan 5, 2026
1.3400
1.4300
1.3000
1.4200
1.3695
1,761,500
Jan 2, 2026
1.3800
1.4000
1.3100
1.3100
1.2634
3,946,900
Dec 30, 2025
1.4000
1.4400
1.3500
1.3600
1.3117
963,800
Dec 29, 2025
1.3400
1.4000
1.3200
1.3800
1.3310
1,222,100
Dec 26, 2025
1.3300
1.3300
1.3000
1.3300
1.2827
255,000
Dec 23, 2025
1.2700
1.3300
1.2700
1.3200
1.2731
834,900
Dec 22, 2025
1.2900
1.3000
1.2700
1.2700
1.2249
629,400
Dec 19, 2025
1.3400
1.3400
1.2900
1.2900
1.2442
1,387,900
Dec 18, 2025
1.3300
1.3700
1.3100
1.3200
1.2731
627,200
Dec 17, 2025
1.3900
1.3900
1.3000
1.3600
1.3117
731,000
Dec 16, 2025
1.4100
1.4100
1.3400
1.3800
1.3310
648,400
Dec 15, 2025
1.3900
1.4300
1.3800
1.4200
1.3695
799,000
Dec 12, 2025
1.4400
1.4700
1.3600
1.3900
1.3406
1,511,100
Dec 11, 2025
1.4400
1.4700
1.4100
1.4700
1.4178
589,700
Dec 10, 2025
1.4800
1.4800
1.4200
1.4200
1.3695
1,117,500
Dec 9, 2025
1.5700
1.5700
1.4100
1.4800
1.4274
1,720,600
Dec 8, 2025
1.4700
1.5600
1.4500
1.5600
1.5046
2,610,300
Dec 5, 2025
1.5300
1.5700
1.4100
1.4500
1.3985
2,503,100
Dec 4, 2025
1.4800
1.5500
1.4800
1.5200
1.4660
1,685,400
Dec 3, 2025
1.4500
1.4800
1.4200
1.4800
1.4274
1,719,900
Dec 2, 2025
1.3800
1.4700
1.3300
1.4600
1.4081
3,158,900
Dec 1, 2025
1.3400
1.3900
1.3000
1.3700
1.3213
2,755,000
Nov 28, 2025
1.3000
1.3500
1.2700
1.3500
1.3020
2,236,300
Nov 27, 2025
1.2200
1.3200
1.2100
1.2900
1.2442
3,364,300
Nov 26, 2025
1.2100
1.2200
1.1800
1.2100
1.1670
1,088,200
Nov 25, 2025
1.1600
1.2400
1.1500
1.2000
1.1573
2,171,600
Nov 24, 2025
1.1400
1.1800
1.1400
1.1600
1.1188
691,800
Nov 21, 2025
1.1700
1.1700
1.1400
1.1700
1.1284
537,300
Nov 19, 2025
1.1300
1.1800
1.1300
1.1500
1.1091
514,100
Nov 18, 2025
1.1300
1.1800
1.1100
1.1400
1.0995
1,647,400
Nov 17, 2025
1.1600
1.1700
1.1100
1.1300
1.0898
1,372,500
Nov 14, 2025
1.1500
1.1800
1.1300
1.1700
1.1284
1,112,200
Nov 13, 2025
1.3300
1.3500
1.1300
1.1500
1.1091
5,019,300
Nov 12, 2025
1.2000
1.2500
1.1900
1.2400
1.1959
1,068,100
Nov 11, 2025
1.2100
1.2400
1.1900
1.2200
1.1766
1,308,000
Nov 10, 2025
1.1500
1.2100
1.1400
1.2100
1.1670
1,360,800
Nov 7, 2025
1.1700
1.1800
1.1300
1.1700
1.1284
1,585,000
Nov 6, 2025
1.1800
1.2000
1.1600
1.1700
1.1284
1,470,200
Nov 5, 2025
1.1600
1.1900
1.1500
1.1800
1.1381
1,238,000
Nov 4, 2025
1.1600
1.1800
1.1300
1.1600
1.1188
752,400
Nov 3, 2025
1.2000
1.2000
1.1500
1.1800
1.1381
1,742,800
Oct 31, 2025
1.1200
1.2000
1.1200
1.1900
1.1477
4,417,300
Oct 30, 2025
1.0700
1.1200
1.0600
1.1100
1.0705
1,522,100
