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: 6 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 |
| 17/1/2025 | 1,17 | 1,14 | -1,72% | 1,12 | 1,17 | 1,13 | 1,13 | 1,14 | 1.578 | 115.146.800 |
| 16/1/2025 | 1,17 | 1,16 | -0,85% | 1,13 | 1,19 | 1,15 | 1,14 | 1,16 | 1.144 | 76.209.900 |
| 15/1/2025 | 1,10 | 1,17 | +7,34% | 1,09 | 1,22 | 1,15 | 1,17 | 1,21 | 1.803 | 175.762.200 |
| 14/1/2025 | 1,11 | 1,09 | -1,80% | 1,07 | 1,13 | 1,09 | 1,09 | 1,10 | 1.624 | 176.010.800 |
| 13/1/2025 | 1,15 | 1,11 | -3,48% | 1,10 | 1,15 | 1,11 | 1,11 | 1,12 | 912 | 73.182.300 |
| 10/1/2025 | 1,13 | 1,15 | 0,00% | 1,11 | 1,15 | 1,12 | 1,13 | 1,16 | 1.191 | 79.310.500 |
| 9/1/2025 | 1,15 | 1,15 | 0,00% | 1,10 | 1,16 | 1,13 | 1,15 | 1,16 | 946 | 251.412.500 |
| 8/1/2025 | 1,17 | 1,15 | -3,36% | 1,13 | 1,18 | 1,14 | 1,13 | 1,16 | 1.791 | 131.311.500 |
| 7/1/2025 | 1,16 | 1,19 | +3,48% | 1,15 | 1,22 | 1,18 | 1,18 | 1,19 | 2.705 | 206.163.600 |
| 6/1/2025 | 1,05 | 1,15 | +9,52% | 1,05 | 1,20 | 1,13 | 1,15 | 1,19 | 3.992 | 241.109.200 |
| 3/1/2025 | 1,06 | 1,05 | 0,00% | 1,04 | 1,09 | 1,06 | 1,05 | 1,07 | 1.068 | 148.159.200 |
| 2/1/2025 | 1,08 | 1,05 | -0,94% | 1,03 | 1,08 | 1,05 | 1,05 | 1,06 | 2.060 | 120.747.600 |
| 30/12/2024 | 1,06 | 1,06 | 0,00% | 1,03 | 1,07 | 1,05 | 1,05 | 1,06 | 1.213 | 184.930.900 |
| 27/12/2024 | 1,06 | 1,06 | +0,95% | 1,02 | 1,07 | 1,05 | 1,06 | 1,07 | 2.407 | 176.148.300 |
| 26/12/2024 | 1,11 | 1,05 | -4,55% | 1,04 | 1,11 | 1,06 | 1,05 | 1,06 | 2.532 | 169.602.100 |
| 23/12/2024 | 1,12 | 1,10 | -4,35% | 1,08 | 1,16 | 1,11 | 1,10 | 1,11 | 1.546 | 196.903.700 |
| 20/12/2024 | 1,10 | 1,15 | +4,55% | 1,09 | 1,18 | 1,13 | 1,14 | 1,15 | 1.312 | 199.372.800 |
| 19/12/2024 | 1,02 | 1,10 | +8,91% | 1,01 | 1,12 | 1,05 | 1,10 | 1,11 | 1.617 | 190.850.300 |
| 18/12/2024 | 1,11 | 1,01 | -9,01% | 1,00 | 1,11 | 1,03 | 1,01 | 1,02 | 2.115 | 277.658.300 |
| 17/12/2024 | 1,09 | 1,11 | +1,83% | 1,07 | 1,14 | 1,09 | 1,11 | 1,12 | 2.351 | 306.144.400 |
| 16/12/2024 | 1,15 | 1,09 | -4,39% | 1,09 | 1,16 | 1,11 | 1,08 | 1,09 | 3.218 | 284.315.800 |
| 13/12/2024 | 1,18 | 1,14 | -2,56% | 1,14 | 1,19 | 1,16 | 1,14 | 1,16 | 2.505 | 241.685.100 |
| 12/12/2024 | 1,26 | 1,17 | -9,30% | 1,17 | 1,29 | 1,20 | 1,17 | 1,18 | 3.461 | 286.454.300 |
| 11/12/2024 | 1,22 | 1,29 | +5,74% | 1,21 | 1,32 | 1,25 | 1,28 | 1,29 | 4.238 | 508.347.900 |
| 10/12/2024 | 1,18 | 1,22 | +4,27% | 1,16 | 1,23 | 1,19 | 1,20 | 1,22 | 4.146 | 243.998.600 |
| 9/12/2024 | 1,16 | 1,17 | 0,00% | 1,16 | 1,21 | 1,18 | 1,16 | 1,17 | 4.739 | 266.954.600 |
| 6/12/2024 | 1,22 | 1,17 | -4,88% | 1,16 | 1,25 | 1,18 | 1,17 | 1,18 | 2.168 | 349.640.600 |
| 5/12/2024 | 1,23 | 1,23 | +2,50% | 1,22 | 1,27 | 1,24 | 1,23 | 1,25 | 2.101 | 277.480.600 |
| 4/12/2024 | 1,22 | 1,20 | -2,44% | 1,20 | 1,26 | 1,22 | 1,20 | 1,21 | 6.267 | 323.855.400 |
| 3/12/2024 | 1,26 | 1,23 | -0,81% | 1,21 | 1,27 | 1,22 | 1,23 | 1,24 | 7.087 | 411.997.400 |
| 2/12/2024 | 1,28 | 1,24 | -2,36% | 1,22 | 1,28 | 1,24 | 1,24 | 1,25 | 3.607 | 293.913.300 |
| 29/11/2024 | 1,28 | 1,27 | 0,00% | 1,20 | 1,29 | 1,24 | 1,26 | 1,27 | 8.058 | 966.182.600 |
| 28/11/2024 | 1,40 | 1,27 | -9,29% | 1,27 | 1,40 | 1,31 | 1,27 | 1,30 | 6.899 | 725.846.300 |
| 27/11/2024 | 1,51 | 1,40 | -7,28% | 1,40 | 1,53 | 1,44 | 1,40 | 1,41 | 5.081 | 483.169.500 |
| 26/11/2024 | 1,49 | 1,51 | +1,34% | 1,47 | 1,53 | 1,51 | 1,51 | 1,52 | 3.085 | 264.747.000 |
| 25/11/2024 | 1,47 | 1,49 | +3,47% | 1,43 | 1,49 | 1,45 | 1,47 | 1,49 | 2.826 | 219.480.600 |
| 22/11/2024 | 1,38 | 1,44 | +5,88% | 1,36 | 1,44 | 1,38 | 1,42 | 1,44 | 2.370 | 325.691.200 |
| 21/11/2024 | 1,38 | 1,36 | -3,55% | 1,35 | 1,39 | 1,36 | 1,35 | 1,36 | 2.332 | 411.544.600 |
| 19/11/2024 | 1,42 | 1,41 | -0,70% | 1,38 | 1,44 | 1,40 | 1,41 | 1,42 | 1.865 | 514.067.800 |
| 18/11/2024 | 1,46 | 1,42 | -2,74% | 1,39 | 1,49 | 1,41 | 1,42 | 1,43 | 6.073 | 683.274.700 |
| 14/11/2024 | 1,55 | 1,46 | -5,19% | 1,46 | 1,57 | 1,51 | 1,46 | 1,47 | 3.093 | 642.489.600 |
| 13/11/2024 | 1,52 | 1,54 | +1,32% | 1,51 | 1,54 | 1,52 | 1,53 | 1,54 | 2.241 | 146.582.300 |
| 12/11/2024 | 1,55 | 1,52 | -1,30% | 1,50 | 1,55 | 1,52 | 1,52 | 1,53 | 2.450 | 162.176.900 |
| 11/11/2024 | 1,54 | 1,54 | +1,32% | 1,50 | 1,55 | 1,52 | 1,53 | 1,54 | 2.268 | 224.613.700 |
| 8/11/2024 | 1,57 | 1,52 | -1,94% | 1,49 | 1,57 | 1,51 | 1,52 | 1,53 | 5.171 | 378.760.900 |
| 7/11/2024 | 1,64 | 1,55 | -4,91% | 1,55 | 1,67 | 1,59 | 1,55 | 1,57 | 2.936 | 492.195.300 |
| 6/11/2024 | 1,67 | 1,63 | -4,12% | 1,59 | 1,67 | 1,63 | 1,63 | 1,64 | 3.507 | 454.446.500 |
| 5/11/2024 | 1,72 | 1,70 | -0,58% | 1,64 | 1,72 | 1,67 | 1,68 | 1,70 | 2.448 | 281.953.900 |
| 4/11/2024 | 1,60 | 1,71 | +7,55% | 1,60 | 1,72 | 1,68 | 1,70 | 1,71 | 2.601 | 407.904.000 |
| 1/11/2024 | 1,63 | 1,59 | -1,85% | 1,57 | 1,63 | 1,59 | 1,58 | 1,59 | 2.913 | 181.514.200 |
| 31/10/2024 | 1,68 | 1,62 | -2,41% | 1,62 | 1,69 | 1,64 | 1,62 | 1,63 | 2.885 | 173.187.700 |
| 30/10/2024 | 1,63 | 1,66 | +2,47% | 1,63 | 1,67 | 1,65 | 1,65 | 1,66 | 1.708 | 193.465.800 |
| 29/10/2024 | 1,70 | 1,62 | -2,99% | 1,62 | 1,70 | 1,65 | 1,62 | 1,63 | 2.048 | 224.551.900 |
| 28/10/2024 | 1,62 | 1,67 | +3,09% | 1,62 | 1,72 | 1,68 | 1,67 | 1,68 | 3.476 | 437.197.700 |
| 25/10/2024 | 1,63 | 1,62 | -1,82% | 1,62 | 1,68 | 1,65 | 1,62 | 1,64 | 2.039 | 204.937.500 |
| 24/10/2024 | 1,57 | 1,65 | +6,45% | 1,54 | 1,65 | 1,60 | 1,64 | 1,65 | 2.145 | 319.532.800 |
| 23/10/2024 | 1,56 | 1,55 | 0,00% | 1,54 | 1,58 | 1,55 | 1,55 | 1,57 | 1.219 | 266.532.200 |
| 22/10/2024 | 1,58 | 1,55 | -1,27% | 1,54 | 1,60 | 1,56 | 1,55 | 1,57 | 4.630 | 298.561.100 |
| 21/10/2024 | 1,54 | 1,57 | +3,29% | 1,52 | 1,57 | 1,54 | 1,56 | 1,57 | 5.693 | 325.438.800 |