Multi Group S.A MLAS3
BMFBOVESPA · Brezilya · Elektronik Teknoloji
BRL 1,94+0,06 (+%3,19)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |