Grupo Multi S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 1.770
-0.010 (-0.56%)
Jul 31, 2026, 5:04 PM GMT-3
Grupo Multi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.76 | 1.76 | 1.68 | 1.74 | 1.74 | 0.58% | 1,614,900 |
| Jul 28, 2026 | 1.77 | 1.80 | 1.72 | 1.73 | 1.73 | -2.26% | 1,600,400 |
| Jul 27, 2026 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | 1.14% | 1,389,500 |
| Jul 24, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -1.69% | 787,500 |
| Jul 23, 2026 | 1.80 | 1.81 | 1.73 | 1.78 | 1.78 | -1.11% | 1,343,400 |
| Jul 22, 2026 | 1.71 | 1.81 | 1.68 | 1.80 | 1.80 | 4.65% | 2,434,100 |
| Jul 21, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 825,200 |
| Jul 20, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 721,300 |
| Jul 17, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 573,700 |
| Jul 16, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 0.58% | 705,100 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.66 | 1.71 | 1.71 | -1.72% | 2,017,800 |
| Jul 14, 2026 | 1.70 | 1.74 | 1.66 | 1.74 | 1.74 | 2.96% | 1,541,600 |
| Jul 13, 2026 | 1.73 | 1.77 | 1.68 | 1.69 | 1.69 | -1.17% | 1,456,100 |
| Jul 10, 2026 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | 1.79% | 1,667,300 |
| Jul 9, 2026 | 1.58 | 1.68 | 1.57 | 1.68 | 1.68 | 7.01% | 1,241,700 |
| Jul 8, 2026 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 657,500 |
| Jul 7, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 1,061,500 |
| Jul 6, 2026 | 1.71 | 1.71 | 1.58 | 1.62 | 1.62 | -4.14% | 980,000 |
| Jul 3, 2026 | 1.64 | 1.72 | 1.63 | 1.69 | 1.69 | 3.05% | 1,111,900 |
| Jul 2, 2026 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | -2.38% | 1,513,800 |
| Jul 1, 2026 | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | -1.18% | 846,700 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | - | 345,700 |
| Jun 29, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 397,000 |
| Jun 26, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 956,100 |
| Jun 25, 2026 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | - | 1,590,600 |
| Jun 24, 2026 | 1.69 | 1.75 | 1.67 | 1.67 | 1.67 | -0.60% | 1,323,500 |
| Jun 23, 2026 | 1.64 | 1.74 | 1.60 | 1.68 | 1.68 | 3.07% | 1,493,100 |
| Jun 22, 2026 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -1.81% | 1,053,800 |
| Jun 19, 2026 | 1.66 | 1.73 | 1.64 | 1.66 | 1.66 | - | 1,462,800 |
| Jun 18, 2026 | 1.66 | 1.72 | 1.64 | 1.66 | 1.66 | 1.84% | 1,077,100 |
| Jun 17, 2026 | 1.72 | 1.78 | 1.63 | 1.63 | 1.63 | -6.32% | 1,938,900 |
| Jun 16, 2026 | 1.70 | 1.77 | 1.65 | 1.74 | 1.74 | - | 2,308,100 |
| Jun 15, 2026 | 1.67 | 1.86 | 1.66 | 1.74 | 1.74 | 5.45% | 4,208,900 |
| Jun 12, 2026 | 1.58 | 1.66 | 1.58 | 1.65 | 1.65 | 1.85% | 819,900 |
| Jun 11, 2026 | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | 2.53% | 626,700 |
| Jun 10, 2026 | 1.58 | 1.58 | 1.48 | 1.58 | 1.58 | 1.28% | 924,100 |
| Jun 9, 2026 | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | 0.65% | 1,135,600 |
| Jun 8, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | - | 566,300 |
| Jun 5, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.27% | 1,148,800 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.55 | 1.57 | 1.57 | -10.29% | 1,677,600 |
| Jun 2, 2026 | 1.69 | 1.75 | 1.65 | 1.75 | 1.75 | 2.34% | 901,500 |
| Jun 1, 2026 | 1.67 | 1.71 | 1.63 | 1.71 | 1.71 | 1.79% | 785,200 |
| May 29, 2026 | 1.70 | 1.71 | 1.64 | 1.68 | 1.68 | -2.33% | 587,600 |
| 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 |