Mercado fechado

BR Malls Participações S.A. (BRML3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
8,72-0,10 (-1,13%)
No fechamento: 5:08PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 20200,000,000,008,728,72-
24 de set de 20208,829,028,698,828,8213.212.500
23 de set de 20209,119,258,778,778,7718.341.100
22 de set de 20209,149,218,949,109,1015.874.500
21 de set de 20209,249,269,019,139,1318.624.000
18 de set de 20209,739,769,389,409,4018.439.800
17 de set de 20209,839,929,689,799,7917.452.700
16 de set de 20209,7610,189,719,989,9817.699.000
15 de set de 20209,8910,089,639,779,7719.294.900
14 de set de 20209,409,899,389,869,8618.154.900
11 de set de 20209,489,489,179,319,3116.855.000
10 de set de 20209,669,749,409,479,4712.670.200
09 de set de 20209,909,989,579,669,6615.944.600
08 de set de 20209,309,949,279,869,8628.094.600
04 de set de 20209,399,539,039,459,4517.333.000
03 de set de 20209,609,709,299,349,3420.330.900
02 de set de 20209,719,749,499,569,5614.231.700
01 de set de 20209,429,679,369,679,6718.775.600
31 de ago de 20209,469,479,149,289,28128.008.100
28 de ago de 20209,509,609,379,469,4617.579.000
27 de ago de 20209,479,599,349,429,4216.426.100
26 de ago de 20209,779,929,359,439,4318.034.300
25 de ago de 20209,869,909,599,779,7717.289.900
24 de ago de 20209,9010,029,639,809,8019.451.000
21 de ago de 20209,9210,139,719,839,8322.491.500
20 de ago de 20209,3410,059,259,889,8822.260.700
19 de ago de 20209,749,759,379,569,5623.399.800
18 de ago de 20209,959,979,539,759,7521.995.600
17 de ago de 202010,1510,249,619,659,6526.053.800
14 de ago de 20209,7610,319,5810,2510,2526.882.600
13 de ago de 202010,5310,629,749,779,7733.750.600
12 de ago de 202011,0511,1810,5210,5910,5916.913.100
11 de ago de 202010,9211,2410,6811,0311,0317.814.300
10 de ago de 202010,9010,9410,6710,8610,8612.747.800
07 de ago de 202011,1311,3310,7410,8410,8423.413.900
06 de ago de 202010,2011,3210,2011,3211,3239.046.300
05 de ago de 20209,6010,309,6010,1810,1837.608.800
04 de ago de 20209,589,799,419,459,4518.809.700
03 de ago de 202010,0110,049,599,599,5918.288.100
31 de jul de 202010,3110,359,909,909,9014.160.000
30 de jul de 202010,2710,4110,1810,3010,306.327.000
29 de jul de 202010,3110,5610,2410,3410,349.989.700
28 de jul de 202010,1310,5110,0310,3110,3112.090.000
27 de jul de 202010,3910,4210,1010,1310,1312.292.900
24 de jul de 202010,4310,5210,1810,3010,3010.361.700
23 de jul de 202010,8610,9510,4210,4210,4213.119.900
22 de jul de 202011,5411,5910,9010,9310,9322.545.200
21 de jul de 202011,6311,7011,3611,4911,4917.652.200
20 de jul de 202011,3011,6111,2811,5011,5011.529.800
17 de jul de 202011,1011,4811,0511,3311,3312.666.400
16 de jul de 202010,9911,1710,7611,0111,0112.426.700
15 de jul de 202011,0711,1210,8111,0511,0515.297.800
14 de jul de 202010,7910,9510,6110,8510,859.893.300
13 de jul de 202011,3411,3810,7510,8110,819.547.600
10 de jul de 202010,9911,3410,9611,2711,279.891.800
09 de jul de 202010,8711,0910,8111,0311,039.599.200
08 de jul de 202010,8111,0610,7410,8710,8711.430.000
07 de jul de 202010,8711,0310,6710,7410,748.443.500
06 de jul de 202010,7011,0310,4810,9310,9311.728.200
03 de jul de 202010,3110,5610,2210,4810,485.278.800
02 de jul de 202010,6010,7410,2910,3010,308.592.100
01 de jul de 202010,1310,4610,0610,3910,3910.827.100
30 de jun de 202010,1610,419,9910,0810,0815.373.900
29 de jun de 20209,7010,159,5210,1510,1515.646.800
26 de jun de 202010,1910,259,599,649,6418.118.700
25 de jun de 202010,3510,4310,0910,2010,2011.458.600
24 de jun de 202010,4310,6010,0110,3410,3412.226.600
23 de jun de 202010,8110,8710,4110,4810,489.147.600
22 de jun de 202010,8010,9410,4410,6010,6010.967.300
19 de jun de 202010,7311,0510,7110,7210,7217.567.100
18 de jun de 202010,6211,0310,5110,5610,5612.098.100
17 de jun de 202010,4810,8010,3710,6410,6413.993.900
16 de jun de 202010,8911,0410,3010,3710,3710.901.100
15 de jun de 202010,3410,6510,0910,5010,5013.672.200
12 de jun de 202010,6811,2210,5410,7910,7918.297.300
10 de jun de 202012,2012,2011,0011,1611,1627.016.100
09 de jun de 202011,2212,0711,0611,7711,7723.566.400
08 de jun de 202011,2911,5011,2011,4411,4415.931.500
05 de jun de 202011,4111,6510,9010,9010,9019.501.700
04 de jun de 202011,2911,3910,8610,9710,9710.657.200
03 de jun de 202010,6011,3910,5511,2311,2322.154.600
02 de jun de 202010,3910,5610,1710,4210,4221.244.500
01 de jun de 20209,7510,439,7110,4310,4312.066.500
29 de mai de 20209,9510,049,469,819,8119.431.900
28 de mai de 202010,3710,389,959,959,9514.638.800
27 de mai de 202010,2010,489,9510,4610,4614.082.100
26 de mai de 202010,4210,519,8410,0310,0318.066.200
25 de mai de 202010,1110,6110,1110,1810,1811.754.400
22 de mai de 202010,0910,179,659,659,6510.124.400
21 de mai de 20209,5110,459,5010,2110,2129.044.000
20 de mai de 20209,309,889,049,479,4719.400.700
19 de mai de 20208,989,388,799,059,0516.700.500
18 de mai de 20208,769,028,529,009,0013.829.300
15 de mai de 20208,408,678,158,408,4013.652.200
14 de mai de 20207,758,617,758,618,6120.022.000
13 de mai de 20207,908,047,717,997,9918.053.000
12 de mai de 20208,008,417,827,827,8229.110.500
11 de mai de 20208,158,227,847,957,9513.189.000
08 de mai de 20208,388,467,988,188,1814.851.900
07 de mai de 20208,898,898,138,148,1425.780.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...