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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,10 | 1,09 | -0,91% | 1,08 | 1,13 | 1,10 | 1,08 | 1,09 | 1.304 | 104.043.400 |
| 4/6/2025 | 1,09 | 1,10 | +0,92% | 1,09 | 1,13 | 1,10 | 1,10 | 1,12 | 1.656 | 239.746.000 |
| 3/6/2025 | 1,04 | 1,09 | +4,81% | 1,03 | 1,11 | 1,07 | 1,09 | 1,10 | 1.405 | 282.200.600 |
| 2/6/2025 | 1,06 | 1,04 | 0,00% | 1,04 | 1,07 | 1,04 | 1,03 | 1,06 | 805 | 144.894.700 |
| 30/5/2025 | 1,05 | 1,04 | -0,95% | 1,03 | 1,06 | 1,04 | 1,04 | 1,05 | 934 | 118.926.000 |
| 29/5/2025 | 1,04 | 1,05 | 0,00% | 1,04 | 1,07 | 1,05 | 1,05 | 1,06 | 763 | 130.696.200 |
| 28/5/2025 | 1,06 | 1,05 | -0,94% | 1,04 | 1,08 | 1,05 | 1,05 | 1,06 | 907 | 174.101.700 |
| 27/5/2025 | 1,05 | 1,06 | +0,95% | 1,04 | 1,08 | 1,06 | 1,06 | 1,07 | 1.197 | 282.994.100 |
| 26/5/2025 | 1,01 | 1,05 | +5,00% | 1,00 | 1,07 | 1,04 | 1,05 | 1,06 | 2.088 | 336.895.700 |
| 23/5/2025 | 1,02 | 1,00 | -1,96% | 0,99 | 1,03 | 1,00 | 1,00 | 1,01 | 5.012 | 546.738.300 |
| 22/5/2025 | 1,04 | 1,02 | -1,92% | 1,01 | 1,06 | 1,02 | 1,02 | 1,03 | 5.616 | 525.039.900 |
| 21/5/2025 | 1,07 | 1,04 | -2,80% | 1,03 | 1,09 | 1,05 | 1,04 | 1,05 | 3.243 | 307.655.500 |
| 20/5/2025 | 1,07 | 1,07 | +0,94% | 1,04 | 1,10 | 1,06 | 1,07 | 1,08 | 4.473 | 358.005.000 |
| 19/5/2025 | 1,17 | 1,06 | -7,83% | 1,06 | 1,17 | 1,10 | 1,06 | 1,07 | 4.408 | 779.344.900 |
| 16/5/2025 | 1,25 | 1,15 | -8,73% | 1,15 | 1,25 | 1,18 | 1,15 | 1,16 | 4.571 | 525.904.700 |
| 15/5/2025 | 1,28 | 1,26 | -0,79% | 1,23 | 1,29 | 1,25 | 1,25 | 1,26 | 821 | 194.899.000 |
| 14/5/2025 | 1,30 | 1,27 | -2,31% | 1,25 | 1,31 | 1,27 | 1,26 | 1,27 | 915 | 112.921.600 |
| 13/5/2025 | 1,28 | 1,30 | +1,56% | 1,27 | 1,34 | 1,31 | 1,30 | 1,31 | 2.211 | 246.229.200 |
| 12/5/2025 | 1,35 | 1,28 | -3,76% | 1,25 | 1,36 | 1,28 | 1,26 | 1,28 | 1.494 | 234.288.600 |
| 9/5/2025 | 1,31 | 1,33 | +3,10% | 1,31 | 1,39 | 1,34 | 1,33 | 1,35 | 3.376 | 284.103.400 |
| 8/5/2025 | 1,20 | 1,29 | +10,26% | 1,20 | 1,34 | 1,27 | 1,29 | 1,30 | 8.331 | 449.440.400 |
| 7/5/2025 | 1,23 | 1,17 | -4,10% | 1,16 | 1,24 | 1,18 | 1,16 | 1,17 | 2.082 | 187.379.200 |
| 6/5/2025 | 1,25 | 1,22 | -3,17% | 1,21 | 1,28 | 1,23 | 1,21 | 1,22 | 3.079 | 167.769.100 |
| 5/5/2025 | 1,26 | 1,26 | +1,61% | 1,24 | 1,30 | 1,26 | 1,26 | 1,28 | 2.251 | 132.201.800 |
| 2/5/2025 | 1,23 | 1,24 | -1,59% | 1,22 | 1,26 | 1,24 | 1,24 | 1,26 | 1.662 | 102.598.200 |
| 29/4/2025 | 1,24 | 1,26 | +2,44% | 1,23 | 1,32 | 1,28 | 1,25 | 1,26 | 2.983 | 183.388.200 |
| 28/4/2025 | 1,31 | 1,23 | -5,38% | 1,23 | 1,34 | 1,27 | 1,23 | 1,24 | 2.027 | 274.336.900 |
| 25/4/2025 | 1,35 | 1,30 | -5,11% | 1,29 | 1,37 | 1,31 | 1,30 | 1,31 | 2.903 | 150.948.300 |
| 24/4/2025 | 1,32 | 1,37 | +3,01% | 1,31 | 1,40 | 1,36 | 1,35 | 1,37 | 1.923 | 138.331.200 |
| 23/4/2025 | 1,30 | 1,33 | +2,31% | 1,27 | 1,37 | 1,31 | 1,32 | 1,33 | 6.211 | 316.515.600 |
| 22/4/2025 | 1,23 | 1,30 | +5,69% | 1,23 | 1,35 | 1,30 | 1,30 | 1,31 | 3.537 | 307.364.900 |
| 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 |