Skip to main content
Grupo Multi S.A. (BVMF:MLAS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.450
-0.070 (-4.61%)
At close: Dec 5, 2025

Grupo Multi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.531.571.411.451.45-4.61%2,502,500
Dec 4, 20251.481.551.481.521.522.70%1,685,400
Dec 3, 20251.451.481.421.481.481.37%1,719,900
Dec 2, 20251.381.471.331.461.466.57%3,158,900
Dec 1, 20251.341.391.301.371.371.48%2,755,000
Nov 28, 20251.301.351.271.351.354.65%2,236,300
Nov 27, 20251.221.321.211.291.296.61%3,364,300
Nov 26, 20251.211.221.181.211.210.83%1,088,200
Nov 25, 20251.161.241.151.201.203.45%2,171,600
Nov 24, 20251.141.181.141.161.16-0.85%691,800
Nov 21, 20251.171.171.141.171.171.74%527,500
Nov 19, 20251.131.181.131.151.150.88%514,100
Nov 18, 20251.131.181.111.141.140.88%1,647,400
Nov 17, 20251.161.171.111.131.13-3.42%1,372,500
Nov 14, 20251.151.181.131.171.171.74%1,112,200
Nov 13, 20251.331.351.131.151.15-7.26%5,019,300
Nov 12, 20251.201.251.191.241.241.64%1,068,100
Nov 11, 20251.211.241.191.221.220.83%1,308,000
Nov 10, 20251.151.211.141.211.213.42%1,360,800
Nov 7, 20251.171.181.131.171.17-1,584,000
Nov 6, 20251.181.201.161.171.17-0.85%1,470,200
Nov 5, 20251.161.191.151.181.181.72%1,238,000
Nov 4, 20251.161.181.131.161.16-1.69%752,400
Nov 3, 20251.201.201.151.181.18-0.84%1,742,800
Oct 31, 20251.121.201.121.191.197.21%4,417,300
Oct 30, 20251.071.121.061.111.113.74%1,521,600
Oct 29, 20251.051.121.051.071.072.88%2,910,900
Oct 28, 20251.021.051.001.041.042.97%1,570,300
Oct 27, 20251.001.031.001.011.01-968,100
Oct 24, 20250.971.010.971.011.013.06%1,468,200
Oct 23, 20250.940.980.940.980.982.08%1,025,800
Oct 22, 20250.970.980.930.960.96-1,776,200
Oct 21, 20250.910.970.890.960.965.49%2,423,300
Oct 20, 20250.890.920.880.910.912.25%1,269,600
Oct 17, 20250.920.920.830.890.89-2.20%5,895,800
Oct 16, 20250.980.990.880.910.91-9.00%8,645,300
Oct 15, 20250.981.000.971.001.001.01%1,186,400
Oct 14, 20250.991.010.960.990.99-1.00%2,046,200
Oct 13, 20250.991.020.971.001.001.01%1,760,300
Oct 10, 20250.991.000.960.990.99-2,122,200
Oct 9, 20251.021.020.970.990.99-1.00%1,187,300
Oct 8, 20250.991.010.981.001.001.01%979,300
Oct 7, 20251.011.010.980.990.99-2.94%1,391,100
Oct 6, 20251.061.071.011.021.02-2.86%1,136,500
Oct 3, 20251.031.061.011.051.051.94%1,499,200
Oct 2, 20251.071.071.021.031.03-2.83%1,505,000
Oct 1, 20251.041.101.041.061.060.95%1,621,600
Sep 30, 20251.031.061.031.051.051.94%1,485,100
Sep 29, 20251.031.061.021.031.03-1,149,500
Sep 26, 20251.001.030.991.031.034.04%1,551,600
Sep 25, 20251.031.030.950.990.99-3.88%4,053,400
Sep 24, 20251.051.051.021.031.03-1.90%1,594,700
Sep 23, 20251.051.071.051.051.05-626,600
Sep 22, 20251.081.081.031.051.05-3.67%1,379,000
Sep 19, 20251.061.091.061.091.091.87%396,400
Sep 18, 20251.101.101.071.071.07-0.93%681,200
Sep 17, 20251.061.111.061.081.082.86%1,661,700
Sep 16, 20251.051.091.051.051.050.96%1,663,700
Sep 15, 20251.061.091.041.041.04-2.80%964,800
Sep 12, 20251.051.101.041.071.071.90%1,534,500
Sep 11, 20251.031.061.031.051.051.94%973,100
Sep 10, 20251.021.061.011.031.030.98%1,637,300
Sep 9, 20251.031.040.991.021.02-1,401,500
Sep 8, 20251.031.061.021.021.02-913,500
Sep 5, 20251.001.061.001.021.020.99%3,175,300
Sep 4, 20251.021.040.981.011.01-2,057,400
Sep 3, 20251.021.031.001.011.01-0.98%422,000
Sep 2, 20251.051.051.001.021.02-2.86%831,800
Sep 1, 20251.061.071.031.051.050.96%1,109,200
Aug 29, 20250.961.090.961.041.048.33%5,418,800
Aug 28, 20250.940.990.940.960.964.35%2,849,500
Aug 27, 20250.930.940.910.920.92-1.08%1,633,400
Aug 26, 20250.950.970.920.930.93-2.11%1,687,400
Aug 25, 20250.950.990.940.950.951.06%1,290,600
Aug 22, 20250.930.960.930.940.941.08%1,272,900
Aug 21, 20250.980.980.920.930.93-3.12%1,744,600
Aug 20, 20250.980.990.960.960.96-2.04%1,654,700
Aug 19, 20251.001.010.970.980.98-2.00%1,478,900
Aug 18, 20251.021.020.991.001.00-0.99%1,076,100
Aug 15, 20251.011.010.991.011.01-1,322,700
Aug 14, 20251.071.070.991.011.01-3.81%2,704,800
Aug 13, 20251.121.131.041.051.05-5.41%902,500
Aug 12, 20251.071.121.071.111.112.78%1,193,700
Aug 11, 20251.071.091.051.081.080.93%881,200
Aug 8, 20251.061.071.051.071.07-472,400
Aug 7, 20251.051.081.041.071.071.90%1,405,500
Aug 6, 20251.031.061.021.051.052.94%1,349,600
Aug 5, 20251.031.041.011.021.02-954,900
Aug 4, 20251.011.031.001.021.022.00%632,500
Aug 1, 20251.021.030.991.001.00-0.99%1,568,400
Jul 31, 20251.031.031.001.011.01-0.98%839,900
Jul 30, 20251.021.031.001.021.02-1,757,000
Jul 29, 20251.031.031.011.021.02-330,700
Jul 28, 20251.041.041.011.021.02-0.97%989,000
Jul 25, 20251.041.051.021.031.03-0.96%1,196,800
Jul 24, 20251.051.051.031.041.04-0.95%533,500
Jul 23, 20251.031.061.021.051.051.94%1,202,300
Jul 22, 20251.041.051.031.031.030.98%695,400
Jul 21, 20251.051.051.021.021.02-2.86%693,800
Jul 18, 20251.071.071.031.051.05-1.87%2,446,800