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.
MLAS3F - MULTILASER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,20 | 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 |
| 6/12/2024 | 1,23 | 1,17 | -4,88% | 1,16 | 1,25 | 1,19 | 1,17 | 1,20 | 368 | 1.416.727 |
| 5/12/2024 | 1,25 | 1,23 | 0,00% | 1,22 | 1,28 | 1,24 | 1,22 | 1,23 | 201 | 387.793 |
| 4/12/2024 | 1,23 | 1,23 | -1,60% | 1,20 | 1,27 | 1,22 | 1,20 | 1,23 | 201 | 549.171 |
| 3/12/2024 | 1,29 | 1,25 | -1,57% | 1,20 | 1,29 | 1,22 | 1,22 | 1,25 | 356 | 1.142.804 |
| 2/12/2024 | 1,29 | 1,27 | -0,78% | 1,22 | 1,29 | 1,25 | 1,26 | 1,27 | 242 | 655.864 |
| 29/11/2024 | 1,34 | 1,28 | 0,00% | 1,21 | 1,34 | 1,25 | 1,24 | 1,28 | 508 | 1.518.797 |
| 28/11/2024 | 1,42 | 1,28 | -8,57% | 1,28 | 1,44 | 1,33 | 1,28 | 1,34 | 455 | 1.225.203 |
| 27/11/2024 | 1,51 | 1,40 | -6,67% | 1,40 | 1,53 | 1,44 | 1,40 | 1,45 | 411 | 2.003.147 |
| 26/11/2024 | 1,51 | 1,50 | +0,67% | 1,47 | 1,54 | 1,50 | 1,50 | 1,53 | 161 | 633.264 |
| 25/11/2024 | 1,42 | 1,49 | +5,67% | 1,42 | 1,50 | 1,45 | 1,46 | 1,49 | 267 | 752.857 |
| 22/11/2024 | 1,40 | 1,41 | -0,70% | 1,36 | 1,43 | 1,39 | 1,41 | 1,43 | 187 | 510.571 |
| 21/11/2024 | 1,43 | 1,42 | +0,71% | 1,35 | 1,43 | 1,37 | 1,36 | 1,42 | 386 | 913.133 |
| 19/11/2024 | 1,42 | 1,41 | 0,00% | 1,39 | 1,45 | 1,40 | 1,41 | 1,42 | 291 | 996.032 |
| 18/11/2024 | 1,47 | 1,41 | -4,08% | 1,39 | 1,51 | 1,42 | 1,41 | 1,45 | 470 | 1.062.036 |
| 14/11/2024 | 1,54 | 1,47 | -3,29% | 1,46 | 1,57 | 1,50 | 1,47 | 1,50 | 423 | 1.023.142 |
| 13/11/2024 | 1,49 | 1,52 | +1,33% | 1,49 | 1,55 | 1,52 | 1,52 | 1,55 | 215 | 549.841 |
| 12/11/2024 | 1,56 | 1,50 | -0,66% | 1,50 | 1,56 | 1,52 | 1,50 | 1,54 | 184 | 595.045 |
| 11/11/2024 | 1,53 | 1,51 | 0,00% | 1,50 | 1,55 | 1,52 | 1,51 | 1,55 | 182 | 527.682 |
| 8/11/2024 | 1,64 | 1,51 | -6,79% | 1,50 | 1,64 | 1,52 | 1,51 | 1,52 | 525 | 1.774.264 |
| 7/11/2024 | 1,65 | 1,62 | -0,61% | 1,55 | 1,67 | 1,60 | 1,55 | 1,62 | 376 | 896.010 |
| 6/11/2024 | 1,70 | 1,63 | -4,68% | 1,58 | 1,70 | 1,63 | 1,62 | 1,63 | 257 | 571.474 |
| 5/11/2024 | 1,71 | 1,71 | -0,58% | 1,64 | 1,71 | 1,68 | 1,68 | 1,71 | 138 | 549.568 |
| 4/11/2024 | 1,59 | 1,72 | +9,55% | 1,59 | 1,72 | 1,67 | 1,69 | 1,72 | 212 | 758.398 |
| 1/11/2024 | 1,63 | 1,57 | -2,48% | 1,57 | 1,63 | 1,59 | 1,57 | 1,59 | 224 | 696.311 |
| 31/10/2024 | 1,66 | 1,61 | -4,73% | 1,61 | 1,69 | 1,65 | 1,61 | 1,65 | 163 | 723.812 |
| 30/10/2024 | 1,66 | 1,69 | +4,97% | 1,62 | 1,69 | 1,65 | 1,64 | 1,69 | 128 | 499.213 |
| 29/10/2024 | 1,72 | 1,61 | -2,42% | 1,61 | 1,72 | 1,65 | 1,61 | 1,64 | 165 | 586.659 |
| 28/10/2024 | 1,59 | 1,65 | +1,23% | 1,59 | 1,71 | 1,67 | 1,65 | 1,67 | 259 | 832.678 |
| 25/10/2024 | 1,66 | 1,63 | +0,62% | 1,63 | 1,68 | 1,65 | 1,63 | 1,65 | 334 | 655.134 |
| 24/10/2024 | 1,57 | 1,62 | +4,52% | 1,54 | 1,65 | 1,61 | 1,62 | 1,63 | 258 | 1.007.547 |
| 23/10/2024 | 1,56 | 1,55 | 0,00% | 1,54 | 1,58 | 1,55 | 1,55 | 1,59 | 212 | 304.335 |
| 22/10/2024 | 1,53 | 1,55 | +0,65% | 1,53 | 1,60 | 1,56 | 1,55 | 1,59 | 208 | 397.730 |
| 21/10/2024 | 1,62 | 1,54 | -0,65% | 1,53 | 1,62 | 1,55 | 1,54 | 1,58 | 178 | 570.210 |