Grupo Multi S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 1.150
+0.010 (0.88%)
Nov 19, 2025, 6:06 PM GMT-3
Grupo Multi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 1,621,600 |
| Sep 30, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 1,485,100 |
| Sep 29, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 1,149,500 |
| Sep 26, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 1,551,600 |
| Sep 25, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -3.88% | 4,053,400 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 1,594,700 |
| Sep 23, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 626,600 |
| Sep 22, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -3.67% | 1,379,000 |
| Sep 19, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 396,400 |
| Sep 18, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 681,200 |
| Sep 17, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 1,661,700 |
| Sep 16, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | 0.96% | 1,663,700 |
| Sep 15, 2025 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 964,800 |
| Sep 12, 2025 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 1,534,500 |
| Sep 11, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 973,100 |