Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MLAS3 - MULTILASER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,18 | 1,23 | +4,24% | 1,17 | 1,26 | 1,22 | 1,23 | 1,25 | 1.119 | 181.407.200 |
| 16/4/2025 | 1,20 | 1,18 | -2,48% | 1,17 | 1,22 | 1,19 | 1,17 | 1,19 | 801 | 104.184.200 |
| 15/4/2025 | 1,21 | 1,21 | +0,83% | 1,19 | 1,25 | 1,21 | 1,20 | 1,21 | 2.550 | 138.385.500 |
| 14/4/2025 | 1,20 | 1,20 | +1,69% | 1,19 | 1,23 | 1,20 | 1,20 | 1,23 | 2.018 | 127.656.100 |
| 11/4/2025 | 1,20 | 1,18 | -0,84% | 1,16 | 1,21 | 1,18 | 1,18 | 1,19 | 620 | 84.813.100 |
| 10/4/2025 | 1,20 | 1,19 | -0,83% | 1,17 | 1,22 | 1,18 | 1,19 | 1,20 | 489 | 71.256.000 |
| 9/4/2025 | 1,14 | 1,20 | +4,35% | 1,11 | 1,23 | 1,17 | 1,20 | 1,21 | 1.171 | 221.749.700 |
| 8/4/2025 | 1,19 | 1,15 | -4,17% | 1,13 | 1,22 | 1,16 | 1,14 | 1,15 | 817 | 229.130.300 |
| 7/4/2025 | 1,19 | 1,20 | -1,64% | 1,13 | 1,24 | 1,18 | 1,18 | 1,20 | 2.368 | 248.260.300 |
| 4/4/2025 | 1,26 | 1,22 | -4,69% | 1,19 | 1,26 | 1,21 | 1,20 | 1,22 | 1.702 | 202.247.800 |
| 3/4/2025 | 1,27 | 1,28 | +1,59% | 1,25 | 1,33 | 1,28 | 1,27 | 1,28 | 4.239 | 201.320.100 |
| 2/4/2025 | 1,23 | 1,26 | +0,80% | 1,23 | 1,30 | 1,26 | 1,25 | 1,28 | 1.973 | 120.162.200 |
| 1/4/2025 | 1,22 | 1,25 | +2,46% | 1,22 | 1,28 | 1,25 | 1,25 | 1,27 | 3.270 | 177.031.600 |
| 31/3/2025 | 1,24 | 1,22 | -3,17% | 1,20 | 1,25 | 1,22 | 1,21 | 1,22 | 1.256 | 138.281.300 |
| 28/3/2025 | 1,28 | 1,26 | -2,33% | 1,21 | 1,28 | 1,24 | 1,24 | 1,26 | 2.859 | 142.687.100 |
| 27/3/2025 | 1,25 | 1,29 | +1,57% | 1,19 | 1,30 | 1,26 | 1,28 | 1,29 | 3.370 | 442.354.500 |
| 26/3/2025 | 1,22 | 1,27 | +4,96% | 1,22 | 1,30 | 1,26 | 1,27 | 1,29 | 1.931 | 243.521.800 |
| 25/3/2025 | 1,18 | 1,21 | +4,31% | 1,18 | 1,24 | 1,21 | 1,21 | 1,23 | 1.969 | 131.444.300 |
| 24/3/2025 | 1,19 | 1,16 | -1,69% | 1,16 | 1,21 | 1,18 | 1,16 | 1,17 | 1.136 | 93.009.900 |
| 21/3/2025 | 1,23 | 1,18 | -4,07% | 1,18 | 1,23 | 1,19 | 1,18 | 1,20 | 2.268 | 187.550.200 |
| 20/3/2025 | 1,30 | 1,23 | -4,65% | 1,23 | 1,30 | 1,25 | 1,23 | 1,24 | 1.023 | 151.448.800 |
| 19/3/2025 | 1,30 | 1,29 | -0,77% | 1,26 | 1,31 | 1,28 | 1,28 | 1,29 | 1.193 | 138.050.400 |
| 18/3/2025 | 1,28 | 1,30 | +0,78% | 1,27 | 1,34 | 1,30 | 1,29 | 1,30 | 1.981 | 165.782.100 |
| 17/3/2025 | 1,21 | 1,29 | +6,61% | 1,20 | 1,34 | 1,28 | 1,29 | 1,30 | 1.674 | 207.854.100 |
| 14/3/2025 | 1,16 | 1,21 | +4,31% | 1,16 | 1,23 | 1,20 | 1,21 | 1,22 | 1.849 | 143.831.000 |
| 13/3/2025 | 1,17 | 1,16 | -2,52% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 1.389 | 137.567.300 |
| 12/3/2025 | 1,17 | 1,19 | +1,71% | 1,16 | 1,19 | 1,17 | 1,18 | 1,19 | 3.003 | 116.029.900 |
| 11/3/2025 | 1,16 | 1,17 | -1,68% | 1,15 | 1,21 | 1,17 | 1,17 | 1,18 | 1.279 | 182.214.900 |
| 10/3/2025 | 1,18 | 1,19 | +2,59% | 1,14 | 1,20 | 1,17 | 1,18 | 1,19 | 1.437 | 146.953.000 |
| 7/3/2025 | 1,13 | 1,16 | +3,57% | 1,12 | 1,20 | 1,16 | 1,16 | 1,18 | 1.790 | 106.379.200 |
| 6/3/2025 | 1,14 | 1,12 | 0,00% | 1,11 | 1,18 | 1,14 | 1,12 | 1,15 | 1.961 | 120.345.800 |
| 5/3/2025 | 1,14 | 1,12 | -0,88% | 1,10 | 1,15 | 1,12 | 1,10 | 1,12 | 1.270 | 107.812.200 |
| 28/2/2025 | 1,20 | 1,13 | -4,24% | 1,13 | 1,20 | 1,15 | 1,13 | 1,16 | 2.151 | 99.471.100 |
| 27/2/2025 | 1,17 | 1,18 | 0,00% | 1,16 | 1,21 | 1,18 | 1,18 | 1,19 | 1.754 | 148.143.600 |
| 26/2/2025 | 1,23 | 1,18 | -2,48% | 1,17 | 1,25 | 1,20 | 1,18 | 1,20 | 887 | 121.234.500 |
| 25/2/2025 | 1,17 | 1,21 | +1,68% | 1,17 | 1,23 | 1,20 | 1,21 | 1,23 | 485 | 63.337.000 |
| 24/2/2025 | 1,25 | 1,19 | -4,03% | 1,17 | 1,26 | 1,21 | 1,18 | 1,19 | 1.135 | 145.041.100 |
| 21/2/2025 | 1,29 | 1,24 | -3,88% | 1,23 | 1,31 | 1,26 | 1,24 | 1,25 | 1.389 | 106.556.700 |
| 20/2/2025 | 1,31 | 1,29 | -2,27% | 1,26 | 1,32 | 1,29 | 1,29 | 1,31 | 1.157 | 129.234.400 |
| 19/2/2025 | 1,35 | 1,32 | -2,22% | 1,28 | 1,35 | 1,31 | 1,29 | 1,32 | 1.080 | 96.012.800 |
| 18/2/2025 | 1,34 | 1,35 | +0,75% | 1,28 | 1,39 | 1,34 | 1,33 | 1,35 | 677 | 149.164.200 |
| 17/2/2025 | 1,25 | 1,34 | +5,51% | 1,24 | 1,35 | 1,32 | 1,34 | 1,35 | 1.733 | 284.308.300 |
| 14/2/2025 | 1,20 | 1,27 | +5,83% | 1,20 | 1,30 | 1,27 | 1,26 | 1,29 | 1.626 | 289.398.900 |
| 13/2/2025 | 1,21 | 1,20 | 0,00% | 1,18 | 1,21 | 1,19 | 1,19 | 1,20 | 564 | 118.831.100 |
| 12/2/2025 | 1,24 | 1,20 | -2,44% | 1,19 | 1,25 | 1,20 | 1,20 | 1,21 | 983 | 85.973.900 |
| 11/2/2025 | 1,18 | 1,23 | +5,13% | 1,17 | 1,25 | 1,22 | 1,23 | 1,25 | 1.106 | 159.119.300 |
| 10/2/2025 | 1,16 | 1,17 | +0,86% | 1,15 | 1,19 | 1,16 | 1,16 | 1,17 | 810 | 68.472.900 |
| 7/2/2025 | 1,20 | 1,16 | -3,33% | 1,15 | 1,21 | 1,16 | 1,16 | 1,17 | 826 | 91.458.000 |
| 6/2/2025 | 1,16 | 1,20 | +1,69% | 1,14 | 1,21 | 1,17 | 1,19 | 1,20 | 1.467 | 179.699.200 |
| 5/2/2025 | 1,23 | 1,18 | -4,07% | 1,17 | 1,23 | 1,18 | 1,18 | 1,19 | 1.301 | 153.188.800 |
| 4/2/2025 | 1,22 | 1,23 | 0,00% | 1,19 | 1,23 | 1,21 | 1,21 | 1,23 | 903 | 136.853.100 |
| 3/2/2025 | 1,26 | 1,23 | -0,81% | 1,19 | 1,26 | 1,20 | 1,21 | 1,23 | 1.482 | 189.422.300 |
| 31/1/2025 | 1,24 | 1,24 | 0,00% | 1,21 | 1,27 | 1,24 | 1,22 | 1,25 | 1.610 | 461.045.400 |
| 30/1/2025 | 1,16 | 1,24 | +5,98% | 1,16 | 1,29 | 1,24 | 1,24 | 1,25 | 2.771 | 422.332.900 |
| 29/1/2025 | 1,16 | 1,17 | +0,86% | 1,13 | 1,21 | 1,16 | 1,16 | 1,18 | 2.358 | 157.540.400 |
| 28/1/2025 | 1,16 | 1,16 | 0,00% | 1,12 | 1,22 | 1,16 | 1,16 | 1,18 | 5.074 | 417.625.500 |
| 27/1/2025 | 1,08 | 1,16 | +6,42% | 1,07 | 1,18 | 1,14 | 1,15 | 1,17 | 4.168 | 359.173.300 |
| 24/1/2025 | 1,11 | 1,09 | 0,00% | 1,08 | 1,12 | 1,09 | 1,09 | 1,10 | 1.905 | 224.112.700 |
| 23/1/2025 | 1,15 | 1,09 | -4,39% | 1,09 | 1,17 | 1,11 | 1,09 | 1,11 | 2.009 | 227.698.900 |
| 22/1/2025 | 1,14 | 1,14 | +1,79% | 1,13 | 1,17 | 1,15 | 1,14 | 1,16 | 1.688 | 240.860.700 |
| 21/1/2025 | 1,10 | 1,12 | +1,82% | 1,09 | 1,15 | 1,12 | 1,12 | 1,14 | 1.697 | 160.800.800 |
| 20/1/2025 | 1,14 | 1,10 | -3,51% | 1,08 | 1,15 | 1,10 | 1,09 | 1,10 | 1.870 | 253.701.200 |