BRML3.SA - BR Malls Participacoes S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de fev de 20200,0018,1817,7517,7617,764.896.600
13 de fev de 202018,3618,5618,2218,4018,406.233.700
12 de fev de 202018,3418,7018,1018,5618,5611.236.700
11 de fev de 202017,9418,4317,7018,2418,2410.316.500
10 de fev de 202018,0418,1017,5817,8717,8710.581.600
07 de fev de 202018,2318,6017,8518,0418,0410.337.200
06 de fev de 202019,2419,2818,2418,3418,3413.227.900
05 de fev de 202019,3719,5419,0119,1019,1010.100.000
04 de fev de 202019,2419,3619,0119,1819,185.035.700
03 de fev de 202018,3719,2118,3319,0519,058.336.500
31 de jan de 202018,6518,6518,2518,4018,408.852.100
30 de jan de 202018,7818,9518,3118,7618,7612.567.100
29 de jan de 202018,9919,3318,8418,9618,969.242.300
28 de jan de 202018,5018,9118,3318,8018,806.611.700
27 de jan de 202018,3618,5418,2218,4418,445.443.800
24 de jan de 202018,9019,0418,5718,7418,746.021.000
23 de jan de 202018,2418,9518,0718,8618,8610.360.400
22 de jan de 202018,5218,7518,2218,4718,478.858.200
21 de jan de 202018,8718,9218,3918,3918,397.026.500
20 de jan de 202018,8519,0318,7518,9718,973.530.400
17 de jan de 202018,8318,9718,5318,9718,974.016.000
16 de jan de 202019,2119,2118,6818,7518,756.668.400
15 de jan de 202019,1319,1318,7319,1319,136.121.000
14 de jan de 202018,9619,3818,8319,2219,229.849.700
13 de jan de 202018,6019,0418,5719,0419,045.267.500
10 de jan de 202018,5318,7218,3718,6418,646.088.500
09 de jan de 202018,2618,5218,1618,5118,516.502.700
08 de jan de 202018,7218,7918,2518,2518,2511.275.500
07 de jan de 202018,5818,8018,2218,8018,806.720.300
06 de jan de 202018,5718,7218,3218,5018,506.387.900
03 de jan de 202018,0518,6317,9018,6318,637.451.100
02 de jan de 202018,2018,2717,9718,2218,226.441.200
30 de dez de 201917,9918,2417,9118,0618,065.565.200
27 de dez de 201918,5018,5217,8417,9817,989.556.900
26 de dez de 201918,1618,3718,0618,2818,286.951.500
23 de dez de 201918,0418,1617,8218,1618,165.785.600
20 de dez de 201918,0218,2117,9317,9517,9511.951.900
19 de dez de 201917,5818,0817,5718,0018,0012.661.700
18 de dez de 201917,2817,8617,2617,6717,6715.866.500
17 de dez de 201917,4917,5817,1717,3917,3910.470.700
16 de dez de 201917,4217,6417,3417,3617,366.778.900
13 de dez de 201917,2317,3917,1117,3917,396.269.000
12 de dez de 201917,2017,2517,0317,1717,1710.339.100
11 de dez de 201916,9217,1416,8517,1017,108.695.600
10 de dez de 201916,4016,9616,3716,9616,9610.417.600
09 de dez de 201916,4616,6016,2616,4816,486.380.300
06 de dez de 201916,4516,6416,4016,5516,554.640.200
05 de dez de 201916,2716,4316,1416,4016,406.391.400
04 de dez de 201916,1916,2916,0916,2816,285.293.900
03 de dez de 201916,1216,4115,9616,1916,1911.788.400
02 de dez de 201915,6216,1815,5916,1816,1811.258.400
29 de nov de 201915,7115,8215,5115,5715,577.135.100
28 de nov de 201915,4415,7815,4415,7215,726.100.000
27 de nov de 201915,7215,7315,3515,4115,417.713.700
26 de nov de 201915,4915,7315,3515,7315,739.870.000
25 de nov de 201915,7915,8015,5615,7015,706.282.300
22 de nov de 201915,7615,8615,4615,7215,726.557.300
21 de nov de 201915,6515,7515,4315,6715,678.092.700
19 de nov de 201915,7515,7815,4315,5015,504.409.000
18 de nov de 201915,9016,0415,5815,6615,6617.563.900
14 de nov de 201915,4015,8915,3215,7815,7814.362.300
13 de nov de 201914,8815,1214,8215,0915,096.807.200
12 de nov de 201915,3215,3214,7915,0715,075.557.100
11 de nov de 201915,0015,3514,7115,2915,294.035.600
08 de nov de 201915,2515,4114,9515,1615,164.228.400
07 de nov de 201915,4615,5015,3115,4115,412.286.400
06 de nov de 201915,0615,4815,0515,3915,395.424.900
05 de nov de 201915,3915,4715,0315,2015,206.536.300
04 de nov de 201915,5815,6015,3615,4315,435.262.800
01 de nov de 201915,5615,7215,3115,4715,475.716.600
31 de out de 201915,2815,3915,0815,3515,354.981.800
30 de out de 201915,0015,4715,0015,3415,346.004.300
29 de out de 201915,3915,4815,0515,1515,157.487.900
28 de out de 201915,0315,3915,0315,3515,355.548.800
25 de out de 201915,1315,1914,9315,1315,134.139.300
24 de out de 201914,9115,1314,8115,0515,056.418.500
23 de out de 201915,1315,1314,8315,0215,026.570.500
22 de out de 201915,2715,3314,9515,0915,095.971.000
21 de out de 201915,1915,2714,9315,2715,274.954.600
18 de out de 201914,9815,1714,8915,1715,175.369.600
17 de out de 201915,0015,0714,8015,0715,074.492.800
16 de out de 201914,6215,0014,5614,9614,967.888.000
15 de out de 201914,4014,7214,3814,7014,706.764.700
14 de out de 201914,3014,4614,1514,3914,393.686.200
11 de out de 201914,0014,2913,9714,2414,243.754.800
10 de out de 201914,2014,3113,8713,9113,916.662.200
09 de out de 201913,9014,1813,8414,1614,163.902.400
08 de out de 201913,8214,0213,7413,8013,803.445.800
07 de out de 201914,0314,1813,7713,8113,815.554.300
04 de out de 201914,0114,1913,8314,1614,165.285.900
03 de out de 201913,9014,0813,6214,0814,086.242.700
02 de out de 201914,0114,0813,8213,8913,896.174.100
01 de out de 201914,5514,6814,0614,2114,216.467.800
30 de set de 201914,4214,5714,3314,4114,4112.269.900
27 de set de 201914,5214,5814,2514,3614,366.580.400
26 de set de 201914,4314,6814,3714,5214,525.302.600
25 de set de 201914,5014,5214,2814,4714,475.036.000
24 de set de 201914,5214,5914,2614,5814,584.601.200
23 de set de 201914,3814,5014,3514,4514,453.504.500
20 de set de 201914,4514,4914,2014,4914,499.799.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...