BRML3.SA - BR Malls Participacoes S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
12 de nov de 201915,3215,3214,7914,9214,923.249.500
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
19 de set de 201914,0114,5214,0114,3314,3312.450.600
18 de set de 201913,7513,8813,5813,8813,884.130.500
17 de set de 201913,3213,7313,1413,7313,737.998.600
16 de set de 201913,4913,4913,0813,3413,344.976.500
13 de set de 201913,7013,8413,1713,3013,304.815.900
12 de set de 201914,0614,1813,5713,5913,5913.005.200
11 de set de 201913,5313,8913,4313,8813,886.982.400
10 de set de 201913,2413,4013,1013,3213,325.109.600
09 de set de 201913,5213,6313,0813,2313,237.100.800
06 de set de 201913,7913,8613,5113,5813,585.416.700
05 de set de 201913,6413,7213,4713,6913,697.651.100
04 de set de 201913,7513,8113,4013,5813,586.484.300
03 de set de 201913,7913,9213,4413,6113,615.600.000
02 de set de 201913,5213,8413,5013,8013,807.243.700
30 de ago de 201913,8813,9813,4813,4813,4814.777.800
29 de ago de 201913,8714,1313,7413,7913,797.642.100
28 de ago de 201913,5613,8913,5113,7913,797.625.700
27 de ago de 201913,5513,8813,5013,6513,6511.160.900
26 de ago de 201913,8413,8813,4813,5513,555.270.500
23 de ago de 201913,9814,1113,6813,8013,807.389.800
22 de ago de 201914,1814,2213,8314,0814,0812.193.800
21 de ago de 201914,2514,2513,9614,2014,2014.390.600
20 de ago de 201914,0614,1413,8114,0614,068.863.000
19 de ago de 201914,4014,5013,9914,0514,058.382.200
16 de ago de 201914,4814,7314,2614,3614,366.145.900
15 de ago de 201914,6114,6214,1714,3914,395.437.000
14 de ago de 201914,7014,8114,4114,5414,547.832.500
13 de ago de 201914,8015,1214,6714,9314,9310.736.000
12 de ago de 201914,8914,9614,6314,9314,9318.409.000
09 de ago de 201914,7515,3214,7515,1215,1212.458.200
08 de ago de 201914,8014,9414,4314,6814,688.979.600
08 de ago de 20190.825986 Dividendo
07 de ago de 201915,0415,4514,8415,4514,6212.216.200
06 de ago de 201914,8215,0814,6515,0814,2725.545.300
05 de ago de 201914,8114,9614,5514,6913,907.900.100
02 de ago de 201914,8915,1014,8015,0614,254.838.900
01 de ago de 201915,0915,4614,8114,9514,1510.712.100
31 de jul de 201915,3915,3914,6915,0114,219.021.200
30 de jul de 201914,9215,2114,7915,2114,408.167.100
29 de jul de 201914,5014,9214,5014,9214,128.714.100
26 de jul de 201914,2814,3214,1014,2513,494.201.700
25 de jul de 201914,3614,4214,0814,2413,485.357.100
24 de jul de 201914,1914,6414,1914,3213,556.637.200
23 de jul de 201914,3114,4414,1314,1913,435.961.100
22 de jul de 201914,4614,5014,2114,3013,544.241.800
19 de jul de 201914,6414,6414,3014,4513,684.502.400
18 de jul de 201914,7514,8114,1114,6413,8655.497.200
17 de jul de 201914,5414,9614,5414,7213,9310.867.900
16 de jul de 201914,7014,7514,5414,5413,766.303.800
15 de jul de 201914,8814,9314,6114,7313,944.062.900
12 de jul de 201915,0215,1614,7514,8814,086.623.500
11 de jul de 201915,3315,4914,9314,9314,138.636.300
10 de jul de 201914,9615,4714,9615,4614,638.428.600
08 de jul de 201914,7814,9814,6314,8714,086.079.500
05 de jul de 201914,4914,8014,3214,8014,014.287.400
04 de jul de 201914,4014,5314,3314,4913,725.047.300
03 de jul de 201914,0014,4313,8014,2513,496.507.400
02 de jul de 201914,1914,2614,0214,0613,314.698.000
01 de jul de 201914,4814,5714,0414,1213,374.532.000
28 de jun de 201914,1914,3914,0814,3313,564.589.900
27 de jun de 201913,9614,2213,8714,0313,284.201.400
26 de jun de 201914,2814,2913,9314,1113,364.065.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...