BRML3.SA - BR Malls Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul de 201914,4614,5014,2514,2714,272.435.200
19 de jul de 201914,6414,6414,3014,4514,454.502.400
18 de jul de 201914,7514,8114,1114,6414,6455.497.200
17 de jul de 201914,5414,9614,5414,7214,7210.867.900
16 de jul de 201914,7014,7514,5414,5414,546.303.800
15 de jul de 201914,8814,9314,6114,7314,734.062.900
12 de jul de 201915,0215,1614,7514,8814,886.623.500
11 de jul de 201915,3315,4914,9314,9314,938.636.300
10 de jul de 201914,9615,4714,9615,4615,468.428.600
08 de jul de 201914,7814,9814,6314,8714,876.079.500
05 de jul de 201914,4914,8014,3214,8014,804.287.400
04 de jul de 201914,4014,5314,3314,4914,495.047.300
03 de jul de 201914,0014,4313,8014,2514,256.507.400
02 de jul de 201914,1914,2614,0214,0614,064.698.000
01 de jul de 201914,4814,5714,0414,1214,124.532.000
28 de jun de 201914,1914,3914,0814,3314,334.589.900
27 de jun de 201913,9614,2213,8714,0314,034.201.400
26 de jun de 201914,2814,2913,9314,1114,114.065.900
25 de jun de 201914,4414,5514,0514,1514,157.437.400
24 de jun de 201914,6714,8914,3314,4714,477.388.900
21 de jun de 201914,1014,6214,0614,6214,629.190.800
19 de jun de 201914,1014,1813,8014,0714,076.063.500
18 de jun de 201914,2014,5113,9614,0914,097.908.400
17 de jun de 201914,0414,1213,8314,0014,004.342.300
14 de jun de 201913,9714,5013,8914,0814,0812.532.600
13 de jun de 201913,4714,0813,4413,9713,979.913.400
12 de jun de 201913,2113,5413,1113,4013,404.729.900
11 de jun de 201913,4013,5213,2713,2913,294.002.900
10 de jun de 201913,2813,5813,1313,3513,355.251.800
07 de jun de 201912,9113,4612,8513,3813,386.170.900
06 de jun de 201912,8212,9612,6712,8312,833.717.300
05 de jun de 201912,9613,1112,5612,6912,695.937.000
04 de jun de 201912,7913,0212,7012,9512,954.990.200
03 de jun de 201912,9012,9712,5912,6912,695.257.400
31 de mai de 201912,8413,1112,7612,8112,819.481.100
30 de mai de 201912,6012,9112,4312,8412,847.058.600
29 de mai de 201912,4012,6112,3012,6112,615.294.700
29 de mai de 20190.065233 Dividendo
28 de mai de 201912,1512,4412,0312,4112,3412.593.300
27 de mai de 201912,1212,2612,0712,1312,074.943.500
24 de mai de 201912,1012,2111,9112,0712,0112.899.500
23 de mai de 201911,9912,2111,9512,1012,044.676.500
22 de mai de 201912,3212,3312,0312,1012,044.013.500
21 de mai de 201911,8812,3011,8412,2112,157.743.100
20 de mai de 201911,5311,9511,4211,8611,807.893.300
17 de mai de 201911,4811,6711,3511,4611,405.321.300
16 de mai de 201911,6311,7011,4911,6211,566.536.100
15 de mai de 201911,6311,8411,5511,7911,735.809.400
14 de mai de 201911,8612,0211,7011,9211,866.076.900
13 de mai de 201911,9011,9611,6111,8011,746.013.400
10 de mai de 201912,2012,3111,9312,2012,144.801.600
09 de mai de 201912,1412,4311,9212,2512,195.939.500
08 de mai de 201912,1712,4112,1112,1912,135.861.600
07 de mai de 201912,3012,3312,0312,1012,046.920.600
06 de mai de 201912,5012,5212,3012,4412,373.707.700
03 de mai de 201912,1412,6512,1112,6512,587.888.000
02 de mai de 201912,2212,2912,0812,1212,063.041.000
02 de mai de 20190.083294 Dividendo
30 de abr de 201912,4212,4412,1612,3012,156.170.100
29 de abr de 201912,5012,6312,3212,3412,193.148.200
26 de abr de 201912,3812,5012,1712,5012,357.548.200
25 de abr de 201912,4612,5412,2612,5012,356.485.600
24 de abr de 201912,5012,6212,3612,5212,377.330.300
23 de abr de 201912,5112,6612,3712,5312,385.100.700
22 de abr de 201912,2212,4812,1612,3712,224.176.800
18 de abr de 201912,0412,4111,9612,2312,087.343.700
17 de abr de 201912,0812,1211,7312,1111,9610.863.500
16 de abr de 201911,6712,1511,6012,0611,928.958.400
15 de abr de 201911,5111,7211,3511,6711,539.662.700
12 de abr de 201911,6911,7711,4111,4111,2712.327.600
11 de abr de 201912,2212,2711,7811,9011,7612.201.600
10 de abr de 201912,1012,3612,0312,3412,197.422.200
09 de abr de 201912,1312,1611,8712,1111,966.791.000
08 de abr de 201912,5912,5912,1012,2312,086.923.600
05 de abr de 201912,6212,6712,4112,5312,385.792.000
04 de abr de 201912,3012,5512,2212,5012,354.844.700
03 de abr de 201912,6412,7212,2412,2612,115.803.800
02 de abr de 201912,5312,6712,2912,6412,492.440.900
01 de abr de 201912,6012,6912,3912,4612,313.426.700
29 de mar de 201912,4412,6812,3712,5712,428.613.700
29 de mar de 20190.065233 Dividendo
28 de mar de 201912,0012,5712,0012,4512,248.344.000
27 de mar de 201912,4012,4012,0112,1511,948.493.800
26 de mar de 201912,6112,7512,4312,6412,426.205.600
25 de mar de 201912,4212,7912,3812,6312,416.477.000
22 de mar de 201912,4812,6512,2912,5112,309.277.900
21 de mar de 201912,7312,8112,5512,7312,516.598.300
20 de mar de 201912,9413,0612,8112,8612,648.891.400
19 de mar de 201913,0513,2212,8812,8812,667.426.400
18 de mar de 201913,2613,2612,8213,0112,799.633.900
15 de mar de 201913,4113,6313,1113,1712,949.499.800
14 de mar de 201913,5513,7313,2213,4713,243.858.300
13 de mar de 201913,4113,7313,2613,6113,387.676.100
12 de mar de 201913,5713,6713,3213,4613,233.467.900
11 de mar de 201913,1913,5513,1913,5213,295.908.000
08 de mar de 201912,9413,3212,8413,2413,014.724.700
07 de mar de 201913,0113,0812,7612,9612,746.110.100
06 de mar de 201913,2013,2012,8212,9012,684.806.900
01 de mar de 201913,3313,4813,0813,1112,885.183.100
28 de fev de 201913,5013,5213,2613,3913,166.242.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...