Grupo Multilaser S.A. (BVMF:MLAS3)
Brazil · Delayed Price · Currency is BRL 1.860
-0.020 (-1.06%)
Sep 4, 2026, 5:00 PM GMT-3
Grupo Multilaser Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |