BRML3.SA - BR Malls Participacoes S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de abr de 20209,449,448,608,858,8522.717.100
02 de abr de 20209,489,659,079,539,5316.723.600
01 de abr de 20209,709,709,139,469,4623.284.200
31 de mar de 202010,7010,819,809,989,9814.772.900
30 de mar de 202011,0011,3010,5710,8010,8016.488.100
27 de mar de 202011,0011,1710,5110,9010,9014.358.600
26 de mar de 202010,1511,7810,1211,4911,4922.317.900
25 de mar de 20208,8810,488,659,969,9626.312.500
24 de mar de 20208,509,808,508,948,9422.593.700
23 de mar de 20208,288,317,527,907,9018.527.000
20 de mar de 20209,189,708,068,278,2737.115.700
19 de mar de 20207,689,257,648,808,8031.475.900
18 de mar de 20209,409,497,908,008,0029.909.700
17 de mar de 202010,0410,959,7410,5110,5126.244.300
16 de mar de 202010,6210,719,609,969,9617.105.000
13 de mar de 202013,0013,0010,8211,9311,9324.688.800
12 de mar de 202010,5011,5410,4011,3011,3011.583.400
11 de mar de 202013,6214,0012,0812,4812,4817.582.600
10 de mar de 202014,2714,4513,5614,2914,2919.561.700
09 de mar de 202013,9014,7213,6513,8513,8515.993.700
06 de mar de 202015,0015,6914,9515,0115,0120.863.300
05 de mar de 202016,7516,8715,4215,8415,8424.777.100
04 de mar de 202016,8117,1516,4716,9816,988.249.400
03 de mar de 202016,4717,3416,4316,5416,5410.741.200
02 de mar de 202016,0716,9315,9816,7516,7513.295.700
28 de fev de 202016,3316,5015,6516,3416,3420.667.200
27 de fev de 202016,5216,9216,2716,3316,3320.242.400
26 de fev de 2020------
21 de fev de 202017,5817,8717,3717,8717,875.758.200
20 de fev de 202017,8518,0017,5217,6617,666.010.100
19 de fev de 202017,6118,0517,6017,9517,956.458.700
18 de fev de 202017,6017,7017,3517,6717,679.335.800
17 de fev de 202018,1618,1817,7517,7617,764.896.600
14 de fev de 202018,3318,4218,0718,0818,085.822.500
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...