Grupo Multilaser S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 2.290
+0.130 (6.02%)
Oct 8, 2026, 5:03 PM GMT-3
Grupo Multilaser Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.16 | 2.30 | 2.16 | 2.29 | 2.29 | 6.02% | 2,596,500 |
| Oct 7, 2026 | 2.10 | 2.21 | 2.10 | 2.16 | 2.16 | 2.37% | 2,370,400 |
| Oct 6, 2026 | 2.14 | 2.17 | 2.09 | 2.11 | 2.11 | - | 1,959,700 |
| Oct 5, 2026 | 2.10 | 2.17 | 2.09 | 2.11 | 2.11 | 7.11% | 3,433,700 |
| Oct 2, 2026 | 1.94 | 2.01 | 1.93 | 1.97 | 1.97 | 1.55% | 3,223,300 |
| Oct 1, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 3.19% | 2,473,600 |
| Sep 30, 2026 | 1.88 | 1.95 | 1.87 | 1.88 | 1.88 | -0.53% | 1,860,200 |
| Sep 29, 2026 | 1.88 | 1.90 | 1.84 | 1.89 | 1.89 | -0.53% | 2,682,700 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -0.52% | 3,095,100 |
| Sep 25, 2026 | 1.84 | 1.92 | 1.80 | 1.91 | 1.91 | 4.37% | 3,301,200 |
| Sep 24, 2026 | 1.93 | 1.96 | 1.83 | 1.83 | 1.83 | -5.18% | 1,823,800 |
| Sep 23, 2026 | 1.92 | 1.94 | 1.86 | 1.93 | 1.93 | 0.52% | 2,281,000 |
| Sep 22, 2026 | 1.98 | 1.99 | 1.88 | 1.92 | 1.92 | -3.52% | 2,523,300 |
| Sep 21, 2026 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 6.42% | 3,749,800 |
| Sep 18, 2026 | 1.85 | 1.87 | 1.81 | 1.87 | 1.87 | 1.08% | 2,229,300 |
| Sep 17, 2026 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 1,648,200 |
| Sep 16, 2026 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | 0.55% | 1,369,200 |
| Sep 15, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -2.16% | 1,569,100 |
| Sep 14, 2026 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | - | 2,183,700 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 1,732,800 |
| Sep 10, 2026 | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 1,068,000 |
| Sep 9, 2026 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | 0.55% | 2,400,100 |
| Sep 8, 2026 | 1.86 | 1.88 | 1.80 | 1.82 | 1.82 | -2.15% | 2,586,900 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.06% | 2,118,000 |
| Sep 3, 2026 | 1.93 | 1.94 | 1.85 | 1.88 | 1.88 | -2.59% | 1,685,500 |
| Sep 2, 2026 | 1.88 | 1.99 | 1.87 | 1.93 | 1.93 | 2.12% | 3,929,300 |
| Sep 1, 2026 | 1.88 | 1.98 | 1.86 | 1.89 | 1.89 | -0.53% | 3,368,300 |
| Aug 31, 2026 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | - | 2,018,200 |
| Aug 28, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 3.83% | 1,771,500 |
| Aug 27, 2026 | 1.85 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 1,902,300 |
| Aug 26, 2026 | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | 1.62% | 1,496,900 |
| Aug 25, 2026 | 1.76 | 1.86 | 1.76 | 1.85 | 1.85 | 3.93% | 1,352,400 |
| Aug 24, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -1.66% | 1,500,200 |
| Aug 21, 2026 | 1.70 | 1.81 | 1.69 | 1.81 | 1.81 | 7.10% | 1,533,100 |
| Aug 20, 2026 | 1.69 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 2,211,500 |
| Aug 19, 2026 | 1.74 | 1.81 | 1.66 | 1.70 | 1.70 | -3.41% | 4,995,500 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.71 | 1.76 | 1.76 | -5.38% | 4,488,400 |
| Aug 17, 2026 | 1.83 | 1.93 | 1.80 | 1.86 | 1.86 | 2.76% | 3,558,800 |
| Aug 14, 2026 | 1.93 | 1.95 | 1.76 | 1.81 | 1.81 | -5.73% | 3,018,300 |
| Aug 13, 2026 | 1.72 | 1.94 | 1.72 | 1.92 | 1.92 | 23.08% | 7,346,300 |
| Aug 12, 2026 | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | - | 1,781,800 |
| Aug 11, 2026 | 1.65 | 1.69 | 1.56 | 1.56 | 1.56 | -5.45% | 1,861,400 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -1.79% | 1,218,900 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -1.75% | 898,900 |
| Aug 6, 2026 | 1.74 | 1.76 | 1.69 | 1.71 | 1.71 | -3.39% | 1,177,400 |
| Aug 5, 2026 | 1.78 | 1.78 | 1.72 | 1.77 | 1.77 | - | 1,231,900 |
| Aug 4, 2026 | 1.80 | 1.81 | 1.73 | 1.77 | 1.77 | -1.67% | 1,368,000 |
| Aug 3, 2026 | 1.78 | 1.81 | 1.74 | 1.80 | 1.80 | 1.69% | 865,700 |
| Jul 31, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 703,400 |
| Jul 30, 2026 | 1.75 | 1.83 | 1.74 | 1.78 | 1.78 | 2.30% | 1,090,700 |