Grupo Multi S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 0.9400
+0.0100 (1.08%)
Aug 22, 2025, 5:07 PM GMT-3
Grupo Multi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.12% | 1,744,600 |
| Aug 20, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 1,664,200 |
| Aug 19, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 1,491,500 |
| Aug 18, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 1,090,000 |
| Aug 15, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 1,322,800 |
| Aug 14, 2025 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -3.81% | 2,740,100 |
| Aug 13, 2025 | 1.12 | 1.13 | 1.04 | 1.05 | 1.05 | -5.41% | 906,400 |
| Aug 12, 2025 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 1,235,000 |
| Aug 11, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 883,800 |
| Aug 8, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 475,400 |
| Aug 7, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 1,440,500 |
| Aug 6, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 1,356,200 |
| Aug 5, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 976,900 |
| Aug 4, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 642,200 |
| Aug 1, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 1,572,400 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 862,800 |
| Jul 30, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 1,783,000 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 332,400 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 996,500 |
| Jul 25, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,198,900 |
| Jul 24, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 536,100 |
| Jul 23, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 1,203,200 |
| Jul 22, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 700,800 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 740,900 |
| Jul 18, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 2,448,800 |
| Jul 17, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 629,900 |
| Jul 16, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 499,600 |
| Jul 15, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | - | 793,300 |
| Jul 14, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 687,100 |
| Jul 11, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 800,100 |
| Jul 10, 2025 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 1,548,100 |
| Jul 9, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 655,400 |
| Jul 8, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 363,300 |
| Jul 7, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 686,200 |
| Jul 4, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 614,200 |
| Jul 3, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 502,000 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 917,700 |
| Jul 1, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 827,900 |
| Jun 30, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 1,426,300 |
| Jun 27, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 741,100 |
| Jun 26, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 630,900 |
| Jun 25, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 636,200 |
| Jun 24, 2025 | 1.07 | 1.14 | 1.06 | 1.09 | 1.09 | 2.83% | 2,183,000 |
| Jun 23, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 1,543,700 |
| Jun 20, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 1,420,400 |
| Jun 18, 2025 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 832,600 |
| Jun 17, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 1,645,400 |
| Jun 16, 2025 | 1.08 | 1.19 | 1.08 | 1.17 | 1.17 | 9.35% | 4,435,100 |
| Jun 13, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 1,225,000 |
| Jun 12, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 1,295,900 |