BRML3.SA - BR Malls Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201810,7510,7810,4410,5110,515.173.700
19 de jul de 201810,4010,5310,2410,4710,472.814.200
18 de jul de 201810,4610,6310,3710,5310,533.667.000
17 de jul de 201810,3610,5910,2310,5010,503.925.300
16 de jul de 201810,6610,6710,2610,3010,305.165.100
13 de jul de 201810,4010,6010,2510,5210,523.555.500
12 de jul de 201810,3110,5410,2510,4010,404.068.300
11 de jul de 201810,1710,3410,1410,2410,245.811.500
10 de jul de 201810,3310,3610,1210,1710,174.222.600
09 de jul de 201810,1710,1710,1710,1710,17-
06 de jul de 201810,1110,259,8710,1710,175.104.100
05 de jul de 201810,0210,189,9010,0210,023.788.500
04 de jul de 20189,8010,159,8010,0110,012.570.700
03 de jul de 20189,8510,039,789,859,854.253.900
02 de jul de 20189,629,859,629,759,752.426.100
29 de jun de 20189,859,969,679,709,706.073.500
28 de jun de 20189,779,859,589,809,803.803.700
27 de jun de 201810,1310,149,689,849,844.659.200
26 de jun de 20189,7010,079,5710,0710,078.074.400
25 de jun de 20189,259,459,129,359,355.317.500
22 de jun de 20189,109,229,049,139,132.612.500
21 de jun de 20189,289,349,009,009,003.319.200
20 de jun de 20189,369,569,229,309,304.499.300
19 de jun de 20189,059,469,009,389,387.811.700
18 de jun de 20189,309,379,099,099,096.263.600
15 de jun de 20189,259,519,049,439,4313.372.800
14 de jun de 20189,559,789,289,359,357.527.500
13 de jun de 20189,779,819,479,639,634.459.100
12 de jun de 20189,709,949,659,789,785.178.400
11 de jun de 20189,879,969,709,829,829.271.700
08 de jun de 20189,7210,139,4610,0010,008.101.800
07 de jun de 20189,749,929,199,799,7918.016.300
06 de jun de 201810,0010,159,8610,0210,029.862.400
05 de jun de 201810,4110,5710,0110,1310,135.789.900
04 de jun de 201810,3510,7210,3110,4610,464.445.500
01 de jun de 201810,3010,4610,1210,3510,353.807.500
30 de mai de 20189,9910,309,8510,3010,308.344.900
29 de mai de 201810,0710,229,909,999,998.964.800
28 de mai de 201810,4010,459,9010,0010,007.692.000
25 de mai de 201810,6310,7710,4510,5010,507.701.200
24 de mai de 201810,1810,6110,1410,6010,606.191.100
23 de mai de 201810,3210,4510,2310,3410,344.274.500
22 de mai de 201810,2710,6310,2310,4610,467.927.600
21 de mai de 201810,0610,239,9310,1710,177.733.400
18 de mai de 20189,9610,079,829,989,9811.137.900
17 de mai de 201810,3110,429,9210,0010,009.004.700
16 de mai de 201810,5010,5710,2910,4410,448.867.400
15 de mai de 201810,5010,5010,1010,4710,4714.951.800
14 de mai de 201810,3910,4010,0110,0610,067.119.500
11 de mai de 201810,5410,6810,2510,3010,3010.934.900
10 de mai de 201810,3410,6810,2910,6210,624.056.200
09 de mai de 201810,3810,4010,2410,3010,306.122.200
08 de mai de 201810,5810,6210,3010,3110,3113.218.700
07 de mai de 201810,7710,8310,5410,5710,575.210.300
04 de mai de 201810,5410,8710,3910,8710,877.974.300
03 de mai de 201810,6210,6710,3310,5010,5017.673.900
02 de mai de 201810,8110,8910,4710,6510,656.695.300
30 de abr de 201811,1011,1010,8410,9210,922.134.200
27 de abr de 201811,1911,3310,9111,0211,023.175.200
26 de abr de 201811,0311,1910,9311,1511,157.874.100
25 de abr de 201810,8011,1710,7210,9410,9413.228.500
24 de abr de 201811,1911,2510,8210,8210,825.659.800
23 de abr de 201811,1711,2811,1111,1211,122.561.500
20 de abr de 201811,2411,3211,1211,1811,185.132.700
19 de abr de 201811,2411,3811,1811,3211,323.274.100
18 de abr de 201811,3011,4511,2011,2711,275.917.100
17 de abr de 201811,1511,3411,0311,2211,225.165.000
16 de abr de 201811,6611,6611,1111,1811,184.741.100
13 de abr de 201811,6311,6511,3511,5611,563.865.400
12 de abr de 201811,5011,6611,4611,6411,644.537.700
11 de abr de 201811,5311,6311,3311,4211,427.728.900
10 de abr de 201811,5611,6811,2511,4511,454.977.300
09 de abr de 201811,7511,7711,3911,4411,447.816.800
06 de abr de 201811,2911,5011,2211,5011,503.552.000
05 de abr de 201811,5511,5911,3111,4011,404.026.100
04 de abr de 201811,2311,3611,1711,3511,352.089.300
03 de abr de 201811,5611,6311,2911,4011,402.259.400
02 de abr de 201811,6411,6711,3311,4411,443.339.200
29 de mar de 201811,6011,8111,5311,6511,652.703.300
28 de mar de 201811,5611,6411,2511,5411,545.481.200
27 de mar de 201811,6611,6911,5611,6411,643.690.500
26 de mar de 201811,6511,7211,4511,6611,662.201.200
23 de mar de 201811,7511,7711,4711,5811,584.222.300
22 de mar de 201811,2911,8311,2611,7611,765.653.900
21 de mar de 201811,2811,5011,0911,2711,276.509.300
20 de mar de 201811,2711,4011,1011,2011,205.657.300
19 de mar de 201811,2011,4711,0311,1511,159.494.600
16 de mar de 201811,5011,5511,2311,2311,2310.223.000
15 de mar de 201811,5911,7611,4411,5511,556.313.900
14 de mar de 201811,8211,9211,7011,8111,814.697.200
13 de mar de 201811,8712,0111,6711,7611,764.267.400
12 de mar de 201811,9812,0011,7511,8211,822.940.500
09 de mar de 201811,7711,9811,7411,8711,872.148.300
08 de mar de 201811,7811,8311,6011,7211,724.758.600
07 de mar de 201811,8011,8011,5311,7211,723.578.500
06 de mar de 201811,9911,9911,6511,7111,713.015.000
05 de mar de 201811,8111,9311,7711,8211,822.736.300
02 de mar de 201811,6211,9211,5711,7811,784.046.000
01 de mar de 201811,9312,0311,6411,7311,736.623.500
28 de fev de 201812,0512,1911,7911,9311,936.028.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...