BRML3.SA - BR Malls Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
27 de fev de 201812,4112,4111,9912,0712,074.760.700
26 de fev de 201812,3012,5912,2812,4212,427.566.700
23 de fev de 201812,2212,3312,0312,3312,333.847.300
22 de fev de 201812,1612,2512,0712,1512,153.790.200
21 de fev de 201812,0312,3011,9912,1812,187.630.700
20 de fev de 201812,0212,0411,9112,0012,006.995.600
19 de fev de 201812,2912,2911,9512,0812,083.174.500
16 de fev de 201812,2812,3812,1112,2912,293.157.400
15 de fev de 201812,4012,4812,1712,1712,174.119.500
14 de fev de 201812,1512,4112,0612,3112,318.063.100
09 de fev de 201812,0012,1411,7211,9811,986.373.000
08 de fev de 201812,3512,3511,8912,1012,1012.015.900
07 de fev de 201812,5012,5712,2212,2812,287.124.200
06 de fev de 201812,4512,7612,0812,4512,459.425.200
05 de fev de 201812,8112,8912,5512,5812,583.490.700
02 de fev de 201813,2913,2912,9113,0113,017.692.000
01 de fev de 201812,8013,3212,7713,3013,307.351.000
31 de jan de 201813,2513,2712,8112,8512,856.664.400
30 de jan de 201812,9013,1812,7613,0013,008.068.800
29 de jan de 201812,8312,9412,6412,9012,906.064.700
26 de jan de 201812,6412,9912,5012,8712,879.457.100
25 de jan de 201812,5312,5312,5312,5312,53-
24 de jan de 201812,2512,6912,2512,5312,537.652.800
23 de jan de 201812,4012,4212,2312,2312,234.651.100
22 de jan de 201812,4512,4512,3012,4112,412.684.800
19 de jan de 201812,4512,4812,3612,4712,471.153.700
18 de jan de 201812,2812,4512,1012,3812,386.646.500
17 de jan de 201812,3912,3912,1612,2812,284.030.100
16 de jan de 201812,5012,5012,2512,3112,313.592.000
15 de jan de 201812,2712,4912,2212,4912,491.640.200
12 de jan de 201812,3812,4212,1512,2112,217.283.000
11 de jan de 201812,2112,5012,0812,3912,393.753.700
10 de jan de 201812,2912,2912,0112,2012,205.266.500
09 de jan de 201812,5012,5712,2412,2612,263.386.000
08 de jan de 201812,5512,6012,3612,5012,503.047.500
05 de jan de 201812,5912,6612,4312,5512,553.221.100
04 de jan de 201812,4112,6412,4012,5112,517.953.200
03 de jan de 201812,3812,4712,3112,3612,364.013.900
02 de jan de 201812,6512,7812,3412,4012,407.511.700
29 de dez de 201712,7312,7312,7312,7312,73-
28 de dez de 201712,6112,7912,4612,7312,733.465.900
27 de dez de 201712,4612,5812,4312,5112,511.783.800
26 de dez de 201712,4112,5112,3312,4312,431.505.500
25 de dez de 201712,3212,3212,3212,3212,32-
22 de dez de 201712,4612,5012,2612,3212,323.054.800
21 de dez de 201712,2912,6312,0912,5112,514.014.600
20 de dez de 201712,4312,4312,0912,2212,225.330.900
19 de dez de 201712,6112,6312,3012,3512,353.892.400
18 de dez de 201712,5012,8212,5012,5712,576.167.000
15 de dez de 201712,3012,5712,1712,4112,418.367.700
14 de dez de 201712,4312,4612,2212,4212,423.696.800
13 de dez de 201712,7112,8512,3512,6112,615.521.800
12 de dez de 201712,4812,6812,1912,6812,683.028.600
11 de dez de 201712,5612,7112,4612,5312,534.500.300
08 de dez de 201712,6112,7512,3812,4512,454.656.900
07 de dez de 201712,5812,6212,2412,5112,513.090.100
06 de dez de 201712,5512,7512,3112,6712,673.066.200
05 de dez de 201712,9112,9612,5012,5312,533.970.100
04 de dez de 201712,5312,9012,4712,8712,876.112.400
01 de dez de 201712,2312,5012,1712,4512,455.267.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...