O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

MLAS3F - MULTILASER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 1,12 1,09 -0,91% 1,08 1,14 1,10 1,09 1,10 106 182.139
4/6/2025 1,11 1,10 +2,80% 1,08 1,13 1,10 1,10 1,13 142 329.869
3/6/2025 1,06 1,07 +2,88% 1,04 1,11 1,08 1,07 1,11 246 630.242
2/6/2025 1,04 1,04 -2,80% 1,04 1,07 1,04 1,04 1,06 123 209.242
30/5/2025 1,05 1,07 -0,93% 1,03 1,08 1,04 1,04 1,07 232 402.028
29/5/2025 1,07 1,08 0,00% 1,03 1,08 1,05 1,05 1,08 140 257.410
28/5/2025 1,08 1,08 +1,89% 1,04 1,08 1,05 1,05 1,08 175 325.081
27/5/2025 1,04 1,06 +3,92% 1,04 1,08 1,06 1,06 1,08 138 216.632
26/5/2025 1,04 1,02 0,00% 1,00 1,07 1,03 1,02 1,06 224 382.325
23/5/2025 1,04 1,02 0,00% 0,99 1,04 1,00 1,00 1,02 385 782.121
22/5/2025 1,06 1,02 -1,92% 1,01 1,07 1,03 1,02 1,05 349 695.647
21/5/2025 1,08 1,04 -3,70% 1,03 1,09 1,05 1,04 1,06 317 619.782
20/5/2025 1,07 1,08 +1,89% 1,04 1,11 1,07 1,08 1,11 321 621.824
19/5/2025 1,21 1,06 -12,40% 1,06 1,21 1,11 1,06 1,11 490 1.095.731
16/5/2025 1,26 1,21 -2,42% 1,16 1,26 1,20 1,16 1,21 344 807.343
15/5/2025 1,28 1,24 -1,59% 1,23 1,29 1,25 1,24 1,26 150 276.406
14/5/2025 1,32 1,26 -5,26% 1,26 1,33 1,28 1,26 1,29 105 233.308
13/5/2025 1,33 1,33 +5,56% 1,27 1,34 1,31 1,30 1,33 74 242.695
12/5/2025 1,37 1,26 -7,35% 1,25 1,37 1,28 1,26 1,28 148 283.969
9/5/2025 1,33 1,36 +3,03% 1,29 1,38 1,34 1,33 1,36 137 351.427
8/5/2025 1,16 1,32 +10,92% 1,16 1,33 1,28 1,30 1,32 168 425.726
7/5/2025 1,26 1,19 -1,65% 1,16 1,26 1,19 1,18 1,19 140 324.586
6/5/2025 1,28 1,21 -3,97% 1,21 1,28 1,24 1,21 1,24 132 267.072
5/5/2025 1,26 1,26 +4,13% 1,24 1,30 1,26 1,25 1,26 110 267.399
2/5/2025 1,27 1,21 -3,20% 1,21 1,28 1,24 1,21 1,30 100 215.565
29/4/2025 1,26 1,25 +1,63% 1,23 1,33 1,27 1,25 1,28 89 239.953
28/4/2025 1,33 1,23 -8,89% 1,23 1,34 1,28 1,23 1,27 163 318.979
25/4/2025 1,36 1,35 +0,75% 1,28 1,36 1,32 1,32 1,35 108 242.304
24/4/2025 1,33 1,34 +0,75% 1,30 1,40 1,36 1,34 1,38 122 308.785
23/4/2025 1,32 1,33 +0,76% 1,28 1,37 1,31 1,29 1,33 128 294.957
22/4/2025 1,26 1,32 +6,45% 1,24 1,35 1,30 1,31 1,32 167 439.725
17/4/2025 1,20 1,24 +5,98% 1,17 1,26 1,21 1,22 1,24 101 267.777
16/4/2025 1,18 1,17 -0,85% 1,17 1,22 1,19 1,17 1,20 106 318.258
15/4/2025 1,22 1,18 -1,67% 1,18 1,24 1,21 1,18 1,21 95 151.586
14/4/2025 1,23 1,20 +1,69% 1,18 1,23 1,20 1,20 1,23 110 258.263
11/4/2025 1,16 1,18 0,00% 1,16 1,21 1,18 1,18 1,21 76 213.213
10/4/2025 1,17 1,18 -1,67% 1,17 1,22 1,19 1,18 1,21 109 180.467
9/4/2025 1,15 1,20 +3,45% 1,12 1,23 1,18 1,20 1,23 109 242.324
8/4/2025 1,17 1,16 0,00% 1,13 1,22 1,16 1,16 1,17 145 288.589
7/4/2025 1,22 1,16 -6,45% 1,12 1,23 1,17 1,16 1,21 196 518.041
4/4/2025 1,29 1,24 -1,59% 1,20 1,29 1,22 1,20 1,24 126 281.275
3/4/2025 1,26 1,26 -2,33% 1,25 1,33 1,28 1,26 1,30 144 440.181
2/4/2025 1,24 1,29 +0,78% 1,24 1,29 1,27 1,26 1,29 70 166.829
1/4/2025 1,24 1,28 +5,79% 1,22 1,28 1,25 1,25 1,28 134 252.321
31/3/2025 1,25 1,21 -1,63% 1,20 1,25 1,21 1,20 1,24 150 363.528
28/3/2025 1,29 1,23 -6,11% 1,22 1,30 1,24 1,23 1,26 101 192.094
27/3/2025 1,29 1,31 +3,97% 1,20 1,31 1,24 1,25 1,31 129 276.118
26/3/2025 1,24 1,26 +5,00% 1,22 1,29 1,26 1,26 1,29 137 265.731
25/3/2025 1,19 1,20 +2,56% 1,18 1,24 1,21 1,20 1,24 191 219.743
24/3/2025 1,20 1,17 -0,85% 1,16 1,22 1,18 1,17 1,19 123 273.933
21/3/2025 1,23 1,18 -4,07% 1,18 1,23 1,19 1,18 1,21 140 239.961
20/3/2025 1,31 1,23 -4,65% 1,23 1,31 1,25 1,23 1,25 153 316.834
19/3/2025 1,27 1,29 0,00% 1,26 1,31 1,28 1,26 1,29 101 244.990
18/3/2025 1,29 1,29 -0,77% 1,28 1,33 1,30 1,29 1,33 154 351.692
17/3/2025 1,21 1,30 +6,56% 1,20 1,33 1,28 1,29 1,30 201 453.846
14/3/2025 1,20 1,22 +3,39% 1,16 1,23 1,20 1,22 1,23 123 279.316
13/3/2025 1,21 1,18 +0,85% 1,15 1,21 1,17 1,15 1,18 158 354.955
12/3/2025 1,21 1,17 -1,68% 1,16 1,21 1,18 1,17 1,19 114 298.005
11/3/2025 1,14 1,19 +2,59% 1,14 1,21 1,18 1,15 1,19 113 269.591
10/3/2025 1,12 1,16 +0,87% 1,12 1,20 1,17 1,16 1,20 161 259.123
7/3/2025 1,14 1,15 +2,68% 1,12 1,20 1,15 1,15 1,19 136 371.485
6/3/2025 1,09 1,12 0,00% 1,09 1,18 1,13 1,12 1,16 114 288.424
5/3/2025 1,12 1,12 -0,88% 1,10 1,15 1,12 1,12 1,16 88 154.418
28/2/2025 1,22 1,13 -6,61% 1,13 1,22 1,17 1,13 1,14 372 398.877
27/2/2025 1,16 1,21 +2,54% 1,16 1,21 1,18 1,18 1,21 116 243.631
26/2/2025 1,21 1,18 -1,67% 1,17 1,25 1,20 1,18 1,22 131 311.976
25/2/2025 1,19 1,20 +2,56% 1,18 1,23 1,20 1,20 1,23 76 170.724
24/2/2025 1,26 1,17 -4,88% 1,17 1,26 1,21 1,17 1,21 165 388.063
21/2/2025 1,31 1,23 -4,65% 1,22 1,31 1,27 1,23 1,27 114 258.626
20/2/2025 1,30 1,29 +0,78% 1,25 1,33 1,28 1,29 1,33 74 151.574
19/2/2025 1,32 1,28 -1,54% 1,28 1,34 1,30 1,28 1,33 120 289.996
18/2/2025 1,29 1,30 +6,56% 1,29 1,38 1,33 1,30 1,34 134 319.178
17/2/2025 1,28 1,22 -3,17% 1,22 1,35 1,31 1,22 1,32 192 462.658
14/2/2025 1,21 1,26 +7,69% 1,20 1,30 1,26 1,26 1,30 168 374.859
13/2/2025 1,21 1,17 -1,68% 1,17 1,21 1,19 1,17 1,21 97 245.755
12/2/2025 1,24 1,19 -4,80% 1,18 1,25 1,21 1,19 1,21 123 307.134
11/2/2025 1,19 1,25 +7,76% 1,16 1,26 1,21 1,24 1,25 142 357.475
10/2/2025 1,20 1,16 0,00% 1,14 1,20 1,17 1,16 1,19 122 254.326
7/2/2025 1,21 1,16 -4,13% 1,14 1,22 1,17 1,14 1,17 142 239.436
6/2/2025 1,17 1,21 +2,54% 1,14 1,21 1,17 1,18 1,22 148 310.906
5/2/2025 1,23 1,18 -5,60% 1,17 1,23 1,18 1,18 1,19 140 313.058
4/2/2025 1,23 1,25 +1,63% 1,19 1,25 1,21 1,21 1,25 119 181.840
3/2/2025 1,20 1,23 0,00% 1,19 1,24 1,20 1,19 1,23 138 332.527
31/1/2025 1,24 1,23 +0,82% 1,21 1,27 1,23 1,21 1,23 147 330.668
30/1/2025 1,16 1,22 +2,52% 1,16 1,29 1,25 1,22 1,26 261 740.659
29/1/2025 1,17 1,19 +3,48% 1,13 1,19 1,16 1,15 1,19 113 274.546
28/1/2025 1,17 1,15 0,00% 1,12 1,21 1,17 1,14 1,18 114 285.687
27/1/2025 1,10 1,15 +4,55% 1,08 1,18 1,14 1,15 1,18 177 391.602
24/1/2025 1,09 1,10 +0,92% 1,08 1,13 1,10 1,08 1,10 137 271.180
23/1/2025 1,14 1,09 -6,84% 1,09 1,16 1,12 1,09 1,12 150 274.036
22/1/2025 1,09 1,17 +7,34% 1,09 1,17 1,15 1,14 1,17 147 297.537
21/1/2025 1,13 1,09 -4,39% 1,09 1,14 1,10 1,09 1,15 134 249.376
20/1/2025 1,16 1,14 -0,87% 1,08 1,16 1,12 1,08 1,14 148 274.389
17/1/2025 1,10 1,15 +3,60% 1,10 1,15 1,13 1,14 1,15 152 195.991
16/1/2025 1,17 1,11 -5,13% 1,11 1,20 1,15 1,11 1,16 124 270.315
15/1/2025 1,10 1,17 +6,36% 1,09 1,21 1,15 1,17 1,20 188 443.324
14/1/2025 1,11 1,10 -2,65% 1,07 1,13 1,09 1,08 1,10 159 328.461
13/1/2025 1,14 1,13 -3,42% 1,10 1,15 1,12 1,10 1,13 129 238.221
10/1/2025 1,20 1,17 -1,68% 1,11 1,20 1,13 1,11 1,17 120 234.628
9/1/2025 1,17 1,19 +4,39% 1,12 1,19 1,14 1,13 1,20 117 171.618
8/1/2025 1,19 1,14 -6,56% 1,13 1,19 1,15 1,13 1,15 117 247.690
7/1/2025 1,18 1,22 +5,17% 1,11 1,22 1,19 1,16 1,22 373 430.630
6/1/2025 1,07 1,16 +10,48% 1,05 1,21 1,14 1,16 1,20 273 473.250
3/1/2025 1,05 1,05 -0,94% 1,04 1,09 1,06 1,05 1,09 142 273.336
2/1/2025 1,09 1,06 -1,85% 1,03 1,09 1,06 1,05 1,06 157 273.586
30/12/2024 1,08 1,08 0,00% 1,03 1,10 1,05 1,06 1,08 209 486.861
27/12/2024 1,07 1,08 +5,88% 1,02 1,08 1,05 1,05 1,08 260 614.367
26/12/2024 1,12 1,02 -8,11% 1,02 1,12 1,07 1,02 1,09 280 465.729
23/12/2024 1,17 1,11 -3,48% 1,08 1,18 1,12 1,10 1,11 193 429.250
20/12/2024 1,11 1,15 +5,50% 1,10 1,18 1,13 1,15 1,16 237 455.618
19/12/2024 1,01 1,09 +4,81% 1,01 1,14 1,06 1,09 1,14 204 388.999
18/12/2024 1,14 1,04 -5,45% 1,00 1,14 1,05 1,01 1,04 368 880.334
17/12/2024 1,09 1,10 -0,90% 1,07 1,14 1,10 1,10 1,14 211 456.947
16/12/2024 1,14 1,11 -2,63% 1,10 1,16 1,11 1,10 1,11 349 686.274
13/12/2024 1,24 1,14 -6,56% 1,14 1,24 1,16 1,14 1,16 271 599.162
12/12/2024 1,25 1,22 -2,40% 1,17 1,25 1,20 1,19 1,22 228 533.302
11/12/2024 1,17 1,25 +5,04% 1,17 1,31 1,24 1,25 1,31 169 364.966
10/12/2024 1,19 1,19 +1,71% 1,17 1,23 1,19 1,19 1,22 115 265.454
9/12/2024 1,19 1,17 0,00% 1,16 1,22 1,18 1,17 1,19 255 621.529

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.