Grupo Multi S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 1.100
+0.030 (2.80%)
Oct 30, 2025, 4:45 PM GMT-3
Grupo Multi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 1,113,700 |
| 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% | 1,574,600 |
| Oct 27, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 975,100 |
| Oct 24, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | 1,478,200 |
| 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 | - | 1,786,100 |
| Oct 21, 2025 | 0.91 | 0.97 | 0.89 | 0.96 | 0.96 | 5.49% | 2,443,100 |
| Oct 20, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 1,274,700 |
| Oct 17, 2025 | 0.92 | 0.92 | 0.83 | 0.89 | 0.89 | -2.20% | 5,929,600 |
| Oct 16, 2025 | 0.98 | 0.99 | 0.88 | 0.91 | 0.91 | -9.00% | 8,698,600 |
| Oct 15, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 1,196,800 |
| Oct 14, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 2,048,200 |
| Oct 13, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.01% | 1,762,500 |
| Oct 10, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 2,125,800 |
| Oct 9, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 1,200,400 |
| Oct 8, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 982,700 |
| Oct 7, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 1,403,700 |
| Oct 6, 2025 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 1,145,000 |
| 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% | 1,508,000 |
| Oct 1, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 1,652,400 |
| Sep 30, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 1,488,500 |
| 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% | 1,556,100 |
| Sep 25, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -3.88% | 4,082,100 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 1,604,700 |
| Sep 23, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 631,600 |
| Sep 22, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -3.67% | 1,405,800 |
| 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% | 705,400 |
| Sep 17, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 1,734,500 |
| Sep 16, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | 0.96% | 1,694,000 |
| Sep 15, 2025 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 998,300 |
| Sep 12, 2025 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 1,540,900 |
| Sep 11, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 1,005,100 |
| Sep 10, 2025 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 1,664,600 |
| Sep 9, 2025 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | - | 1,444,100 |
| Sep 8, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | - | 921,800 |
| Sep 5, 2025 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 3,199,500 |
| Sep 4, 2025 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | - | 2,060,500 |
| Sep 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 439,100 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 836,400 |
| Sep 1, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 1,113,200 |
| Aug 29, 2025 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | 8.33% | 5,428,800 |
| Aug 28, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 4.35% | 2,895,300 |
| Aug 27, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 1,844,000 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -2.11% | 1,809,000 |
| Aug 25, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | 1.06% | 1,293,300 |
| Aug 22, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 1,281,100 |