Grupo Multi S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 1.450
-0.020 (-1.36%)
Dec 12, 2025, 10:45 AM GMT-3
Grupo Multi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 515,700 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 1,117,500 |
| Dec 9, 2025 | 1.57 | 1.57 | 1.41 | 1.48 | 1.48 | -5.13% | 1,720,600 |
| Dec 8, 2025 | 1.47 | 1.56 | 1.45 | 1.56 | 1.56 | 7.59% | 2,610,300 |
| Dec 5, 2025 | 1.53 | 1.57 | 1.41 | 1.45 | 1.45 | -4.61% | 2,502,500 |
| Dec 4, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 2.70% | 1,685,400 |
| Dec 3, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | 1,719,900 |
| Dec 2, 2025 | 1.38 | 1.47 | 1.33 | 1.46 | 1.46 | 6.57% | 3,158,900 |
| Dec 1, 2025 | 1.34 | 1.39 | 1.30 | 1.37 | 1.37 | 1.48% | 2,755,000 |
| Nov 28, 2025 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 2,236,300 |
| Nov 27, 2025 | 1.22 | 1.32 | 1.21 | 1.29 | 1.29 | 6.61% | 3,364,300 |
| Nov 26, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 1,088,200 |
| Nov 25, 2025 | 1.16 | 1.24 | 1.15 | 1.20 | 1.20 | 3.45% | 2,171,600 |
| Nov 24, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 691,800 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 527,500 |
| Nov 19, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 514,100 |
| Nov 18, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 0.88% | 1,647,400 |
| Nov 17, 2025 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -3.42% | 1,372,500 |
| Nov 14, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 1,112,200 |
| Nov 13, 2025 | 1.33 | 1.35 | 1.13 | 1.15 | 1.15 | -7.26% | 5,019,300 |
| Nov 12, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 1,068,100 |
| Nov 11, 2025 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 1,308,000 |
| Nov 10, 2025 | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | 3.42% | 1,360,800 |
| Nov 7, 2025 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | - | 1,584,000 |
| Nov 6, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 1,470,200 |
| Nov 5, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,238,000 |
| Nov 4, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 752,400 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 1,742,800 |
| Oct 31, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 7.21% | 4,417,300 |
| Oct 30, 2025 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 1,521,600 |
| Oct 29, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | 2.88% | 2,910,900 |
| Oct 28, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 1,570,300 |
| Oct 27, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 968,100 |
| Oct 24, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | 1,468,200 |
| Oct 23, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 1,025,800 |
| Oct 22, 2025 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | - | 1,776,200 |
| Oct 21, 2025 | 0.91 | 0.97 | 0.89 | 0.96 | 0.96 | 5.49% | 2,423,300 |
| Oct 20, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 1,269,600 |
| Oct 17, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | -2.20% | 5,895,800 |
| Oct 16, 2025 | 0.98 | 0.99 | 0.88 | 0.91 | 0.91 | -9.00% | 8,645,300 |
| Oct 15, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 1,186,400 |
| Oct 14, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 2,046,200 |
| Oct 13, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.01% | 1,760,300 |
| Oct 10, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 2,122,200 |
| Oct 9, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 1,187,300 |
| Oct 8, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 979,300 |
| Oct 7, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 1,391,100 |
| Oct 6, 2025 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 1,136,500 |
| Oct 3, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 1,499,200 |
| Oct 2, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 1,505,000 |