Grupo Multi S.A. (BVMF:MLAS3)
Brazil
· Delayed Price · Currency is BRL 1.570
+0.030 (1.95%)
Apr 28, 2026, 4:54 PM GMT-3
Grupo Multi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.53 | 1.59 | 1.51 | 1.57 | 1.57 | 1.95% | 858,800 |
| Apr 27, 2026 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -3.75% | 816,200 |
| Apr 24, 2026 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | 0.63% | 735,600 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 1,002,400 |
| Apr 22, 2026 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 1,350,800 |
| Apr 20, 2026 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | - | 1,785,900 |
| Apr 17, 2026 | 1.59 | 1.63 | 1.53 | 1.58 | 1.58 | - | 1,607,000 |
| Apr 16, 2026 | 1.50 | 1.59 | 1.50 | 1.58 | 1.58 | 3.95% | 1,737,700 |
| Apr 15, 2026 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 5.56% | 1,673,100 |
| Apr 14, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 469,600 |
| Apr 13, 2026 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 350,000 |
| Apr 10, 2026 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -2.13% | 1,090,700 |
| Apr 9, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | 978,500 |
| Apr 8, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 4.65% | 749,900 |
| Apr 7, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | -2.27% | 895,300 |
| Apr 6, 2026 | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | - | 706,400 |
| Apr 2, 2026 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 615,900 |
| Apr 1, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | - | 923,300 |
| Mar 31, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 785,000 |
| Mar 30, 2026 | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -4.62% | 1,549,400 |
| Mar 27, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 637,300 |
| Mar 26, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 920,600 |
| Mar 25, 2026 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | 6.30% | 931,900 |
| Mar 24, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 282,700 |
| Mar 23, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 4.13% | 550,400 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 692,300 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 578,400 |
| Mar 18, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 602,700 |
| Mar 17, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 420,100 |
| Mar 16, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | 1,085,900 |
| Mar 13, 2026 | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | -0.78% | 1,012,600 |
| Mar 12, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 710,800 |
| Mar 11, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | - | 692,500 |
| Mar 10, 2026 | 1.24 | 1.32 | 1.23 | 1.28 | 1.28 | 4.07% | 627,300 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | -0.81% | 1,080,900 |
| Mar 6, 2026 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 570,900 |
| Mar 5, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 505,900 |
| Mar 4, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 412,500 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | -1.52% | 1,388,900 |
| Mar 2, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -2.22% | 1,029,000 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 694,700 |
| Feb 26, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 411,000 |
| Feb 25, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 965,700 |
| Feb 24, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 809,700 |
| Feb 23, 2026 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 684,300 |
| Feb 20, 2026 | 1.35 | 1.43 | 1.34 | 1.40 | 1.40 | 3.70% | 963,400 |
| Feb 19, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | - | 1,305,500 |
| Feb 18, 2026 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -4.26% | 959,100 |
| Feb 13, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | 1,588,700 |
| Feb 12, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 824,900 |
| Feb 11, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 936,900 |
| Feb 10, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 494,800 |
| Feb 9, 2026 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 1,174,700 |
| Feb 6, 2026 | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 1,026,500 |
| Feb 5, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 1,096,500 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 1,574,900 |
| Feb 3, 2026 | 1.40 | 1.47 | 1.38 | 1.42 | 1.42 | 2.16% | 2,264,100 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 848,100 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -0.70% | 1,812,200 |
| Jan 29, 2026 | 1.40 | 1.43 | 1.34 | 1.43 | 1.43 | 2.88% | 2,220,200 |
| Jan 28, 2026 | 1.46 | 1.49 | 1.35 | 1.39 | 1.39 | -4.14% | 2,786,800 |
| Jan 27, 2026 | 1.44 | 1.51 | 1.41 | 1.45 | 1.45 | 0.69% | 1,680,400 |
| Jan 26, 2026 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | - | 569,500 |
| Jan 23, 2026 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | 2.86% | 1,318,300 |
| Jan 22, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 651,500 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 4.55% | 559,100 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 567,100 |
| Jan 19, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 502,400 |
| Jan 16, 2026 | 1.39 | 1.41 | 1.34 | 1.38 | 1.38 | -0.72% | 785,800 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -3.47% | 714,000 |
| Jan 14, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | - | 335,200 |
| Jan 13, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -2.70% | 526,700 |
| Jan 12, 2026 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 1,096,800 |
| Jan 9, 2026 | 1.37 | 1.45 | 1.36 | 1.44 | 1.44 | 5.88% | 1,215,500 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 414,100 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 534,200 |
| Jan 6, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | -1.41% | 1,099,800 |
| Jan 5, 2026 | 1.34 | 1.43 | 1.30 | 1.42 | 1.37 | 8.40% | 1,761,500 |
| Jan 2, 2026 | 1.38 | 1.40 | 1.31 | 1.31 | 1.26 | -3.68% | 3,945,200 |
| Dec 30, 2025 | 1.40 | 1.44 | 1.35 | 1.36 | 1.31 | -1.45% | 963,800 |
| Dec 29, 2025 | 1.34 | 1.40 | 1.32 | 1.38 | 1.33 | 3.76% | 1,222,100 |
| Dec 26, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.28 | 0.76% | 253,800 |
| Dec 23, 2025 | 1.27 | 1.33 | 1.27 | 1.32 | 1.27 | 3.94% | 834,900 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.22 | -1.55% | 629,400 |
| Dec 19, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.24 | -2.27% | 1,387,900 |
| Dec 18, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.27 | -2.94% | 627,200 |
| Dec 17, 2025 | 1.39 | 1.39 | 1.30 | 1.36 | 1.31 | -1.45% | 731,000 |
| Dec 16, 2025 | 1.41 | 1.41 | 1.34 | 1.38 | 1.33 | -2.82% | 648,400 |
| Dec 15, 2025 | 1.39 | 1.43 | 1.38 | 1.42 | 1.37 | 2.16% | 799,000 |
| Dec 12, 2025 | 1.44 | 1.47 | 1.36 | 1.39 | 1.34 | -5.44% | 1,511,100 |
| Dec 11, 2025 | 1.44 | 1.47 | 1.41 | 1.47 | 1.42 | 3.52% | 589,700 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.37 | -4.05% | 1,117,500 |
| Dec 9, 2025 | 1.57 | 1.57 | 1.41 | 1.48 | 1.43 | -5.13% | 1,720,600 |
| Dec 8, 2025 | 1.47 | 1.56 | 1.45 | 1.56 | 1.50 | 7.59% | 2,610,300 |
| Dec 5, 2025 | 1.53 | 1.57 | 1.41 | 1.45 | 1.40 | -4.61% | 2,502,500 |
| Dec 4, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.47 | 2.70% | 1,685,400 |
| Dec 3, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.43 | 1.37% | 1,719,900 |
| Dec 2, 2025 | 1.38 | 1.47 | 1.33 | 1.46 | 1.41 | 6.57% | 3,158,900 |
| Dec 1, 2025 | 1.34 | 1.39 | 1.30 | 1.37 | 1.32 | 1.48% | 2,755,000 |
| Nov 28, 2025 | 1.30 | 1.35 | 1.27 | 1.35 | 1.30 | 4.65% | 2,236,300 |