Grupo Multi S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 1.380
-0.020 (-1.43%)
Feb 12, 2026, 5:34 PM GMT-3
Grupo Multi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | - | -0.71% | 113,300 |
| Feb 11, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 936,900 |
| Feb 10, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 494,800 |
| Feb 9, 2026 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 1,174,700 |
| Feb 6, 2026 | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 1,026,500 |
| Feb 5, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 1,096,500 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 1,574,900 |
| Feb 3, 2026 | 1.40 | 1.47 | 1.38 | 1.42 | 1.42 | 2.16% | 2,264,100 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 848,100 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -0.70% | 1,812,200 |
| Jan 29, 2026 | 1.40 | 1.43 | 1.34 | 1.43 | 1.43 | 2.88% | 2,220,200 |
| Jan 28, 2026 | 1.46 | 1.49 | 1.35 | 1.39 | 1.39 | -4.14% | 2,786,800 |
| Jan 27, 2026 | 1.44 | 1.51 | 1.41 | 1.45 | 1.45 | 0.69% | 1,680,400 |
| Jan 26, 2026 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | - | 569,500 |
| Jan 23, 2026 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 1,318,300 |
| Jan 22, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 651,500 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 4.55% | 559,100 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 567,100 |
| Jan 19, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 502,400 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.34 | 1.38 | 1.38 | -0.72% | 785,800 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -3.47% | 714,000 |
| Jan 14, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | - | 335,200 |
| Jan 13, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 526,700 |
| Jan 12, 2026 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 1,096,800 |
| Jan 9, 2026 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 5.88% | 1,215,500 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 414,100 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 534,200 |
| Jan 6, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | -1.41% | 1,099,800 |
| Jan 5, 2026 | 1.34 | 1.43 | 1.30 | 1.42 | 1.37 | 8.40% | 1,761,500 |
| Jan 2, 2026 | 1.38 | 1.40 | 1.31 | 1.31 | 1.26 | -3.68% | 3,945,200 |
| Dec 30, 2025 | 1.40 | 1.44 | 1.35 | 1.36 | 1.31 | -1.45% | 963,800 |
| Dec 29, 2025 | 1.34 | 1.40 | 1.32 | 1.38 | 1.33 | 3.76% | 1,222,100 |
| Dec 26, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.28 | 0.76% | 253,800 |
| Dec 23, 2025 | 1.27 | 1.33 | 1.27 | 1.32 | 1.27 | 3.94% | 834,900 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.22 | -1.55% | 629,400 |
| Dec 19, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.24 | -2.27% | 1,387,900 |
| Dec 18, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.27 | -2.94% | 627,200 |
| Dec 17, 2025 | 1.39 | 1.39 | 1.30 | 1.36 | 1.31 | -1.45% | 731,000 |
| Dec 16, 2025 | 1.41 | 1.41 | 1.34 | 1.38 | 1.33 | -2.82% | 648,400 |
| Dec 15, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.37 | 2.16% | 799,000 |
| Dec 12, 2025 | 1.44 | 1.47 | 1.36 | 1.39 | 1.34 | -5.44% | 1,511,100 |
| Dec 11, 2025 | 1.44 | 1.47 | 1.41 | 1.47 | 1.42 | 3.52% | 589,700 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.37 | -4.05% | 1,117,500 |
| Dec 9, 2025 | 1.57 | 1.57 | 1.41 | 1.48 | 1.43 | -5.13% | 1,720,600 |
| Dec 8, 2025 | 1.47 | 1.56 | 1.45 | 1.56 | 1.50 | 7.59% | 2,610,300 |
| Dec 5, 2025 | 1.53 | 1.57 | 1.41 | 1.45 | 1.40 | -4.61% | 2,502,500 |
| Dec 4, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.47 | 2.70% | 1,685,400 |
| Dec 3, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.43 | 1.37% | 1,719,900 |
| Dec 2, 2025 | 1.38 | 1.47 | 1.33 | 1.46 | 1.41 | 6.57% | 3,158,900 |
| Dec 1, 2025 | 1.34 | 1.39 | 1.30 | 1.37 | 1.32 | 1.48% | 2,755,000 |