Grupo Multi S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 1.680
-0.040 (-2.33%)
May 29, 2026, 5:06 PM GMT-3
Grupo Multi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.70 | 1.71 | 1.64 | 1.65 | - | -4.07% | 500,500 |
| May 28, 2026 | 1.71 | 1.75 | 1.67 | 1.72 | 1.72 | 1.18% | 734,200 |
| May 27, 2026 | 1.64 | 1.70 | 1.63 | 1.70 | 1.70 | 3.66% | 1,143,500 |
| May 26, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -2.96% | 669,000 |
| May 25, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 693,100 |
| May 22, 2026 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | -1.80% | 478,700 |
| May 21, 2026 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | -1.76% | 1,707,600 |
| May 20, 2026 | 1.62 | 1.75 | 1.60 | 1.70 | 1.70 | 6.92% | 2,943,700 |
| May 19, 2026 | 1.54 | 1.63 | 1.53 | 1.59 | 1.59 | 1.92% | 1,026,400 |
| May 18, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 1,067,200 |
| May 15, 2026 | 1.63 | 1.64 | 1.49 | 1.55 | 1.55 | -6.06% | 2,844,500 |
| May 14, 2026 | 1.61 | 1.76 | 1.61 | 1.65 | 1.65 | 15.38% | 5,547,400 |
| May 13, 2026 | 1.59 | 1.59 | 1.41 | 1.43 | 1.43 | -11.18% | 2,893,000 |
| May 12, 2026 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | -0.62% | 1,216,100 |
| May 11, 2026 | 1.64 | 1.65 | 1.58 | 1.62 | 1.62 | -2.41% | 1,067,300 |
| May 8, 2026 | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | 1.84% | 1,035,800 |
| May 7, 2026 | 1.56 | 1.69 | 1.56 | 1.63 | 1.63 | 3.16% | 2,300,600 |
| May 6, 2026 | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 862,200 |
| May 5, 2026 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | - | 1,051,400 |
| May 4, 2026 | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | - | 761,000 |
| Apr 30, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 2.61% | 734,500 |
| Apr 29, 2026 | 1.57 | 1.58 | 1.46 | 1.53 | 1.53 | -2.55% | 1,302,900 |
| Apr 28, 2026 | 1.53 | 1.59 | 1.51 | 1.57 | 1.57 | 1.95% | 858,600 |
| Apr 27, 2026 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -3.75% | 805,100 |
| Apr 24, 2026 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | 0.63% | 735,600 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 1,002,400 |
| Apr 22, 2026 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 1,350,800 |
| Apr 20, 2026 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | - | 1,785,900 |
| Apr 17, 2026 | 1.59 | 1.63 | 1.53 | 1.58 | 1.58 | - | 1,607,000 |
| Apr 16, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 3.95% | 1,737,700 |
| Apr 15, 2026 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 5.56% | 1,659,900 |
| Apr 14, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 463,600 |
| Apr 13, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 350,000 |
| Apr 10, 2026 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -2.13% | 1,090,700 |
| Apr 9, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | 978,500 |
| Apr 8, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 4.65% | 749,900 |
| Apr 7, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -2.27% | 895,300 |
| Apr 6, 2026 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | - | 706,400 |
| Apr 2, 2026 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 615,900 |
| Apr 1, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | - | 923,300 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 771,300 |
| Mar 30, 2026 | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -4.62% | 1,549,400 |
| Mar 27, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 637,300 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 920,600 |
| Mar 25, 2026 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | 6.30% | 931,900 |
| Mar 24, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 282,700 |
| Mar 23, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 4.13% | 550,400 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 692,300 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 572,100 |
| Mar 18, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 602,700 |