Grupo Multi

MLAS3
🏛️ brazil →
1.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.04 8.24 7.83 8.16 3.9M
2021-12-29 8.27 8.27 7.75 7.86 1.8M
2021-12-28 8.21 8.34 8.06 8.26 1.0M
2021-12-27 8.08 8.29 7.92 8.29 1.4M
2021-12-23 8.06 8.32 7.86 8.00 1.7M
2021-12-22 7.84 8.37 7.79 8.06 1.4M
2021-12-21 7.80 7.93 7.68 7.91 0.9M
2021-12-20 7.86 7.99 7.68 7.75 1.5M
2021-12-17 7.77 8.00 7.62 8.00 6.5M
2021-12-16 7.93 8.02 7.68 7.75 0.9M
2021-12-15 7.68 7.98 7.60 7.89 0.7M
2021-12-14 8.01 8.13 7.68 7.68 0.8M
2021-12-13 7.95 8.22 7.86 7.92 1.4M
2021-12-10 8.03 8.24 7.87 7.95 0.9M
2021-12-09 7.85 7.94 7.68 7.92 1.0M
2021-12-08 7.39 8.06 7.27 7.93 1.7M
2021-12-07 7.01 7.49 6.95 7.42 2.0M
2021-12-06 6.93 7.03 6.72 6.90 1.2M
2021-12-03 6.76 7.01 6.69 6.87 1.2M
2021-12-02 6.23 6.73 6.20 6.73 2.1M
2021-12-01 6.71 6.73 6.07 6.12 3.1M
2021-11-30 7.08 7.27 6.49 6.50 10.3M
2021-11-29 7.14 7.32 7.04 7.14 1.6M
2021-11-26 6.92 7.12 6.81 7.08 1.2M
2021-11-25 7.03 7.28 6.85 7.28 0.9M
2021-11-24 6.85 7.21 6.79 6.99 1.2M
2021-11-23 6.86 6.94 6.63 6.94 3.1M
2021-11-22 6.85 7.23 6.75 6.86 1.1M
2021-11-19 6.71 7.22 6.67 6.80 1.0M
2021-11-18 6.88 6.90 6.65 6.67 1.6M
2021-11-17 6.90 6.95 6.59 6.86 3.3M
2021-11-16 7.35 7.40 6.75 6.84 2.4M
2021-11-12 6.88 7.39 6.83 7.29 1.7M
2021-11-11 6.66 7.09 6.64 6.85 1.6M
2021-11-10 6.83 6.83 6.48 6.57 1.4M
2021-11-09 6.45 6.84 6.42 6.83 2.3M
2021-11-08 6.61 6.65 6.35 6.40 1.7M
2021-11-05 6.48 6.70 6.24 6.70 3.8M
2021-11-04 6.85 6.86 6.35 6.43 2.5M
2021-11-03 6.42 6.87 6.25 6.83 1.4M
2021-11-01 6.32 6.54 6.21 6.46 0.8M
2021-10-29 6.23 6.39 6.12 6.31 1.5M
2021-10-28 6.46 6.64 6.20 6.21 2.0M
2021-10-27 6.74 6.84 6.43 6.49 4.2M
2021-10-26 6.93 6.93 6.61 6.70 4.4M
2021-10-25 6.72 7.10 6.71 7.01 1.6M
2021-10-22 6.94 7.02 6.38 6.62 4.5M
2021-10-21 7.28 7.31 6.93 6.98 1.9M
2021-10-20 7.50 7.66 7.15 7.39 5.0M
2021-10-19 7.82 7.95 7.42 7.42 0.9M
2021-10-18 8.08 8.08 7.74 7.82 1.0M
2021-10-15 8.18 8.24 7.93 8.14 0.8M
2021-10-14 8.07 8.21 7.92 8.13 1.5M
2021-10-13 7.73 8.07 7.61 8.07 1.2M
2021-10-11 7.71 7.84 7.52 7.74 0.8M
2021-10-08 7.80 8.11 7.60 7.67 1.8M
2021-10-07 7.47 7.74 7.34 7.74 4.6M
2021-10-06 7.08 7.94 7.08 7.89 25.1M
2021-10-05 7.36 7.38 6.75 6.80 4.0M
2021-10-04 7.60 7.60 7.24 7.32 1.6M
2021-10-01 7.32 7.66 7.15 7.66 1.4M
2021-09-30 7.12 7.33 7.05 7.32 1.8M
2021-09-29 7.13 7.22 6.95 7.03 2.7M
2021-09-28 7.28 7.33 6.99 7.07 2.5M
2021-09-27 7.68 7.68 7.32 7.38 1.3M
2021-09-24 7.30 7.87 7.30 7.71 1.4M
2021-09-23 7.21 7.57 7.08 7.33 6.2M
2021-09-22 7.39 7.39 7.09 7.16 1.8M
2021-09-21 7.27 7.41 7.06 7.30 0.9M
2021-09-20 7.05 7.28 6.75 7.21 2.2M
2021-09-17 7.67 7.67 7.15 7.32 1.0M
2021-09-16 7.73 7.92 7.67 7.67 1.7M
2021-09-15 7.94 7.96 7.74 7.76 3.9M
2021-09-14 7.93 8.02 7.71 7.94 4.2M
2021-09-13 8.20 8.33 7.74 8.00 1.3M
2021-09-10 7.84 8.26 7.73 8.13 2.0M
2021-09-09 7.57 7.89 7.45 7.69 1.9M
2021-09-08 8.36 8.36 7.54 7.54 0.9M
2021-09-06 8.39 8.58 8.06 8.37 1.0M
2021-09-03 8.55 8.59 8.31 8.40 0.5M
2021-09-02 8.96 8.96 8.37 8.38 1.2M
2021-09-01 9.15 9.19 8.76 8.97 1.5M
2021-08-31 9.39 9.61 8.87 9.08 1.5M
2021-08-30 9.30 9.58 9.11 9.25 1.6M
2021-08-27 9.27 9.42 9.10 9.14 1.8M
2021-08-26 9.12 9.39 8.99 9.25 0.5M
2021-08-25 8.88 9.33 8.87 9.18 1.1M
2021-08-24 8.79 8.96 8.59 8.85 1.8M
2021-08-23 8.99 9.01 8.65 8.69 0.6M
2021-08-20 8.33 9.12 8.27 8.99 4.0M
2021-08-19 8.20 8.59 7.96 8.37 5.0M
2021-08-18 8.52 8.79 8.30 8.30 3.5M
2021-08-17 9.58 9.58 8.43 8.52 13.3M
2021-08-16 10.25 10.25 9.43 9.57 5.2M
2021-08-13 10.34 10.50 9.98 10.25 3.4M
2021-08-12 10.31 10.35 10.16 10.21 2.9M
2021-08-11 10.48 10.60 10.18 10.26 2.7M
2021-08-10 10.55 10.68 10.41 10.41 1.1M
2021-08-09 10.86 10.89 10.45 10.45 0.7M
2021-08-06 10.40 10.88 10.39 10.85 0.9M
2021-08-05 10.45 10.94 10.35 10.35 1.8M
2021-08-04 10.79 10.79 10.31 10.45 1.4M
2021-08-03 10.75 10.86 10.46 10.72 1.1M
2021-08-02 10.99 11.28 10.77 10.94 1.9M
2021-07-30 11.04 11.09 10.72 10.79 3.6M
2021-07-29 11.20 11.23 10.88 11.18 5.9M
2021-07-28 11.99 11.99 11.23 11.23 2.8M
2021-07-27 12.35 12.35 11.23 11.92 5.4M
2021-07-26 12.67 12.69 11.85 12.40 4.3M
2021-07-23 12.65 12.97 12.23 12.68 9.5M
2021-07-22 11.77 12.70 11.77 12.65 26.5M