Multi Group S.A MLAS3
BMFBOVESPA · Brazil · Electronic Technology
BRL 1.94+0.06 (+3.19%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.93 | +2.66% | BRL 1.87 | BRL 1.93 | BRL 1.87 | 2.47M |
| 2026-09-30 | BRL 1.88 | -0.53% | BRL 1.88 | BRL 1.95 | BRL 1.87 | 1.86M |
| 2026-09-29 | BRL 1.89 | -0.53% | BRL 1.88 | BRL 1.90 | BRL 1.84 | 2.68M |
| 2026-09-28 | BRL 1.90 | -0.52% | BRL 1.90 | BRL 1.90 | BRL 1.85 | 3.10M |
| 2026-09-25 | BRL 1.91 | +4.37% | BRL 1.84 | BRL 1.92 | BRL 1.80 | 3.30M |
| 2026-09-24 | BRL 1.83 | -5.18% | BRL 1.93 | BRL 1.96 | BRL 1.83 | 1.84M |
| 2026-09-23 | BRL 1.93 | +0.52% | BRL 1.92 | BRL 1.94 | BRL 1.86 | 2.28M |
| 2026-09-22 | BRL 1.92 | -3.52% | BRL 1.98 | BRL 1.99 | BRL 1.88 | 2.53M |
| 2026-09-21 | BRL 1.99 | +6.42% | BRL 1.87 | BRL 2.00 | BRL 1.87 | 3.78M |
| 2026-09-18 | BRL 1.87 | +1.08% | BRL 1.85 | BRL 1.87 | BRL 1.81 | 2.23M |
| 2026-09-17 | BRL 1.85 | +1.65% | BRL 1.82 | BRL 1.86 | BRL 1.81 | 1.65M |
| 2026-09-16 | BRL 1.82 | +0.55% | BRL 1.82 | BRL 1.86 | BRL 1.81 | 1.38M |
| 2026-09-15 | BRL 1.81 | -2.16% | BRL 1.85 | BRL 1.86 | BRL 1.81 | 1.57M |
| 2026-09-14 | BRL 1.85 | 0.00% | BRL 1.84 | BRL 1.87 | BRL 1.82 | 2.19M |
| 2026-09-11 | BRL 1.85 | -0.54% | BRL 1.86 | BRL 1.86 | BRL 1.80 | 1.73M |
| 2026-09-10 | BRL 1.86 | +1.64% | BRL 1.83 | BRL 1.86 | BRL 1.81 | 1.09M |
| 2026-09-09 | BRL 1.83 | +0.55% | BRL 1.83 | BRL 1.86 | BRL 1.80 | 2.41M |
| 2026-09-08 | BRL 1.82 | -2.15% | BRL 1.86 | BRL 1.88 | BRL 1.80 | 2.59M |
| 2026-09-04 | BRL 1.86 | -1.06% | BRL 1.89 | BRL 1.89 | BRL 1.84 | 2.12M |
| 2026-09-03 | BRL 1.88 | -2.59% | BRL 1.93 | BRL 1.94 | BRL 1.85 | 1.69M |
| 2026-09-02 | BRL 1.93 | +2.12% | BRL 1.88 | BRL 1.99 | BRL 1.87 | 3.93M |
| 2026-09-01 | BRL 1.89 | -0.53% | BRL 1.88 | BRL 1.98 | BRL 1.86 | 3.37M |
| 2026-08-31 | BRL 1.90 | 0.00% | BRL 1.88 | BRL 1.91 | BRL 1.85 | 2.13M |
| 2026-08-28 | BRL 1.90 | +3.83% | BRL 1.82 | BRL 1.90 | BRL 1.82 | 1.82M |
| 2026-08-27 | BRL 1.83 | -2.66% | BRL 1.85 | BRL 1.89 | BRL 1.81 | 1.91M |
| 2026-08-26 | BRL 1.88 | +1.62% | BRL 1.85 | BRL 1.91 | BRL 1.84 | 1.50M |
| 2026-08-25 | BRL 1.85 | +3.93% | BRL 1.76 | BRL 1.86 | BRL 1.76 | 1.35M |
| 2026-08-24 | BRL 1.78 | -1.66% | BRL 1.79 | BRL 1.81 | BRL 1.76 | 1.50M |
| 2026-08-21 | BRL 1.81 | +7.10% | BRL 1.70 | BRL 1.81 | BRL 1.69 | 1.53M |
| 2026-08-20 | BRL 1.69 | -0.59% | BRL 1.69 | BRL 1.72 | BRL 1.65 | 2.21M |
| 2026-08-19 | BRL 1.70 | -3.41% | BRL 1.74 | BRL 1.81 | BRL 1.66 | 5.00M |
| 2026-08-18 | BRL 1.76 | -5.38% | BRL 1.84 | BRL 1.84 | BRL 1.71 | 4.49M |
| 2026-08-17 | BRL 1.86 | +2.76% | BRL 1.83 | BRL 1.93 | BRL 1.80 | 3.56M |
| 2026-08-14 | BRL 1.81 | -5.73% | BRL 1.93 | BRL 1.95 | BRL 1.76 | 3.02M |
| 2026-08-13 | BRL 1.92 | +23.08% | BRL 1.72 | BRL 1.94 | BRL 1.72 | 7.35M |
| 2026-08-12 | BRL 1.56 | 0.00% | BRL 1.57 | BRL 1.59 | BRL 1.52 | 1.83M |
| 2026-08-11 | BRL 1.56 | -7.14% | BRL 1.65 | BRL 1.69 | BRL 1.56 | 1.89M |
| 2026-08-07 | BRL 1.68 | -1.75% | BRL 1.73 | BRL 1.73 | BRL 1.65 | 899.60K |
| 2026-08-06 | BRL 1.71 | -3.39% | BRL 1.74 | BRL 1.76 | BRL 1.69 | 1.18M |
| 2026-08-05 | BRL 1.77 | 0.00% | BRL 1.78 | BRL 1.78 | BRL 1.72 | 1.24M |
| 2026-08-04 | BRL 1.77 | -1.67% | BRL 1.80 | BRL 1.81 | BRL 1.73 | 1.37M |
| 2026-08-03 | BRL 1.80 | +1.69% | BRL 1.78 | BRL 1.81 | BRL 1.74 | 866.40K |
| 2026-07-31 | BRL 1.77 | -0.56% | BRL 1.77 | BRL 1.78 | BRL 1.73 | 704.60K |
| 2026-07-30 | BRL 1.78 | +2.30% | BRL 1.75 | BRL 1.83 | BRL 1.74 | 1.09M |
| 2026-07-29 | BRL 1.74 | +0.58% | BRL 1.76 | BRL 1.76 | BRL 1.68 | 1.62M |
| 2026-07-28 | BRL 1.73 | -2.26% | BRL 1.77 | BRL 1.80 | BRL 1.72 | 1.60M |
| 2026-07-27 | BRL 1.77 | +1.14% | BRL 1.76 | BRL 1.80 | BRL 1.74 | 1.39M |
| 2026-07-24 | BRL 1.75 | -1.69% | BRL 1.75 | BRL 1.77 | BRL 1.73 | 787.50K |
| 2026-07-23 | BRL 1.78 | -1.11% | BRL 1.80 | BRL 1.81 | BRL 1.73 | 1.34M |
| 2026-07-22 | BRL 1.80 | +4.65% | BRL 1.71 | BRL 1.81 | BRL 1.68 | 2.44M |
| 2026-07-21 | BRL 1.72 | +0.58% | BRL 1.71 | BRL 1.72 | BRL 1.68 | 825.80K |
| 2026-07-20 | BRL 1.71 | 0.00% | BRL 1.72 | BRL 1.72 | BRL 1.68 | 721.50K |
| 2026-07-17 | BRL 1.71 | -0.58% | BRL 1.69 | BRL 1.73 | BRL 1.69 | 573.80K |
| 2026-07-16 | BRL 1.72 | +0.58% | BRL 1.68 | BRL 1.72 | BRL 1.68 | 705.10K |
| 2026-07-15 | BRL 1.71 | -1.72% | BRL 1.74 | BRL 1.74 | BRL 1.66 | 2.02M |
| 2026-07-14 | BRL 1.74 | +2.96% | BRL 1.70 | BRL 1.74 | BRL 1.66 | 1.54M |
| 2026-07-13 | BRL 1.69 | -1.17% | BRL 1.73 | BRL 1.77 | BRL 1.68 | 1.46M |
| 2026-07-10 | BRL 1.71 | +1.79% | BRL 1.69 | BRL 1.75 | BRL 1.69 | 1.67M |
| 2026-07-09 | BRL 1.68 | +7.01% | BRL 1.58 | BRL 1.68 | BRL 1.57 | 1.24M |
| 2026-07-08 | BRL 1.57 | -0.63% | BRL 1.58 | BRL 1.60 | BRL 1.55 | 658.60K |
| 2026-07-07 | BRL 1.58 | -2.47% | BRL 1.59 | BRL 1.63 | BRL 1.58 | 1.06M |
| 2026-07-06 | BRL 1.62 | -4.14% | BRL 1.71 | BRL 1.71 | BRL 1.58 | 980.00K |
| 2026-07-03 | BRL 1.69 | +3.05% | BRL 1.64 | BRL 1.72 | BRL 1.63 | 1.11M |
| 2026-07-02 | BRL 1.64 | -2.38% | BRL 1.68 | BRL 1.68 | BRL 1.58 | 1.52M |
| 2026-07-01 | BRL 1.68 | -1.18% | BRL 1.66 | BRL 1.69 | BRL 1.64 | 847.50K |
| 2026-06-30 | BRL 1.70 | 0.00% | BRL 1.68 | BRL 1.70 | BRL 1.67 | 354.80K |
| 2026-06-29 | BRL 1.70 | +0.59% | BRL 1.66 | BRL 1.71 | BRL 1.66 | 397.00K |
| 2026-06-26 | BRL 1.69 | +1.20% | BRL 1.66 | BRL 1.69 | BRL 1.64 | 958.10K |
| 2026-06-25 | BRL 1.67 | 0.00% | BRL 1.69 | BRL 1.71 | BRL 1.64 | 1.59M |
| 2026-06-24 | BRL 1.67 | -0.60% | BRL 1.69 | BRL 1.75 | BRL 1.67 | 1.32M |
| 2026-06-23 | BRL 1.68 | +3.07% | BRL 1.64 | BRL 1.74 | BRL 1.60 | 1.50M |
| 2026-06-22 | BRL 1.63 | -1.81% | BRL 1.68 | BRL 1.70 | BRL 1.63 | 1.07M |
| 2026-06-19 | BRL 1.66 | 0.00% | BRL 1.66 | BRL 1.73 | BRL 1.64 | 1.46M |
| 2026-06-18 | BRL 1.66 | +1.84% | BRL 1.66 | BRL 1.72 | BRL 1.64 | 1.08M |
| 2026-06-17 | BRL 1.63 | -6.32% | BRL 1.72 | BRL 1.78 | BRL 1.63 | 1.94M |
| 2026-06-16 | BRL 1.74 | 0.00% | BRL 1.70 | BRL 1.77 | BRL 1.65 | 2.31M |
| 2026-06-15 | BRL 1.74 | +5.45% | BRL 1.67 | BRL 1.86 | BRL 1.66 | 4.21M |
| 2026-06-12 | BRL 1.65 | +1.85% | BRL 1.58 | BRL 1.66 | BRL 1.58 | 820.20K |
| 2026-06-11 | BRL 1.62 | +2.53% | BRL 1.55 | BRL 1.62 | BRL 1.54 | 627.60K |
| 2026-06-10 | BRL 1.58 | +1.28% | BRL 1.58 | BRL 1.58 | BRL 1.48 | 955.10K |
| 2026-06-09 | BRL 1.56 | +0.65% | BRL 1.55 | BRL 1.62 | BRL 1.55 | 1.15M |
| 2026-06-08 | BRL 1.55 | 0.00% | BRL 1.54 | BRL 1.57 | BRL 1.52 | 570.40K |
| 2026-06-05 | BRL 1.55 | -1.27% | BRL 1.56 | BRL 1.58 | BRL 1.53 | 1.15M |
| 2026-06-03 | BRL 1.57 | -10.29% | BRL 1.71 | BRL 1.71 | BRL 1.55 | 1.71M |
| 2026-06-02 | BRL 1.75 | +2.34% | BRL 1.69 | BRL 1.75 | BRL 1.65 | 920.00K |
| 2026-06-01 | BRL 1.71 | +1.79% | BRL 1.67 | BRL 1.71 | BRL 1.63 | 789.50K |
| 2026-05-29 | BRL 1.68 | -2.33% | BRL 1.70 | BRL 1.71 | BRL 1.64 | 587.80K |
| 2026-05-28 | BRL 1.72 | +1.18% | BRL 1.71 | BRL 1.75 | BRL 1.67 | 739.10K |
| 2026-05-27 | BRL 1.70 | +3.66% | BRL 1.64 | BRL 1.70 | BRL 1.63 | 1.16M |
| 2026-05-26 | BRL 1.64 | -2.96% | BRL 1.69 | BRL 1.69 | BRL 1.60 | 696.70K |