BRML3.SA - BR Malls Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201812,4512,4812,3612,4212,42680.000
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
01 de jan de 201812,7312,7312,7312,7312,73-
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
30 de nov de 201712,1812,1811,6912,0912,097.286.000
29 de nov de 201712,6812,7512,1212,2312,239.041.400
28 de nov de 201712,8012,9112,5512,6112,615.149.200
27 de nov de 201712,6512,7512,4412,7512,757.327.200
24 de nov de 201712,5112,8312,4012,6112,6123.436.700
23 de nov de 201712,4512,4612,2312,4212,422.305.600
22 de nov de 201712,5412,7212,3212,3912,394.199.800
21 de nov de 201712,4712,7212,3212,5812,583.983.600
20 de nov de 201712,3212,3212,3212,3212,32-
17 de nov de 201712,3012,3812,0012,3212,323.677.100
16 de nov de 201712,1112,2711,8712,2012,208.312.400
15 de nov de 201712,0612,0612,0612,0612,06-
14 de nov de 201712,3812,4011,9612,0612,067.063.900
13 de nov de 201712,4512,5012,1012,2912,294.650.600
10 de nov de 201712,8012,8012,4012,4512,458.263.600
09 de nov de 201712,9712,9712,6112,7012,705.569.500
08 de nov de 201712,4112,9412,3612,9412,9410.247.000
07 de nov de 201712,5112,6212,1012,3512,358.854.500
06 de nov de 201712,5712,7712,4612,6312,635.004.900
03 de nov de 201712,8913,0012,4012,7012,706.531.200
02 de nov de 201712,8812,8812,8812,8812,88-
01 de nov de 201712,8513,1212,7512,8812,8810.305.400
31 de out de 201713,1013,1212,6812,6812,685.835.900
30 de out de 201713,2413,2412,7712,9712,976.646.500
27 de out de 201713,2213,4813,1813,2213,222.708.200
26 de out de 201713,4413,6513,0913,1313,137.246.100
25 de out de 201713,4413,4813,0413,3513,356.147.200
24 de out de 201713,4213,4913,1513,3213,325.195.100
23 de out de 201713,4713,5313,1113,2913,295.033.200
20 de out de 201713,6313,7613,1013,4013,406.042.400
19 de out de 201713,8413,8413,4013,5413,546.801.500
18 de out de 201713,9414,0213,8313,8513,855.745.400
17 de out de 201713,8114,0013,5813,8013,8011.920.000
16 de out de 201713,9414,0813,7513,9613,9610.051.200
13 de out de 201714,1114,2513,7314,0014,005.875.600
12 de out de 201714,0114,0114,0114,0114,01-
11 de out de 201713,9714,1413,9314,0114,012.636.400
10 de out de 201714,0414,0813,8113,9713,978.580.600
09 de out de 201713,8014,0013,4413,9013,905.122.700
06 de out de 201713,9213,9513,6213,8013,808.714.600
05 de out de 201714,5214,6713,8913,9413,948.641.100
04 de out de 201714,2814,4514,1714,3014,304.657.200
03 de out de 201714,1914,4714,0614,3914,394.420.400
02 de out de 201714,0214,2513,8914,0914,093.695.000
29 de set de 201714,0414,3414,0414,0714,076.408.800
28 de set de 201714,0814,1613,8513,9013,904.121.000
27 de set de 201714,2114,2813,8714,1014,103.130.300
26 de set de 201714,1914,5114,1614,3014,305.412.700
25 de set de 201714,4814,4814,0814,2514,2510.232.000
22 de set de 201714,7714,7714,3014,5014,506.125.100
21 de set de 201714,9314,9614,7014,7014,702.776.200
20 de set de 201715,2115,2114,8414,8814,882.480.600
19 de set de 201715,1915,1914,8415,1915,194.096.200
18 de set de 201715,1515,3115,0315,1815,183.748.800
15 de set de 201714,7315,3914,5415,2315,2314.353.600
14 de set de 201714,3314,7214,3214,5914,592.379.500
13 de set de 201714,0614,7713,8514,4214,425.480.400
12 de set de 201714,2314,5114,0514,0814,082.932.000
11 de set de 201714,2814,4114,2114,2114,213.133.100
08 de set de 201713,9014,2213,8114,1014,102.648.800
07 de set de 201713,9713,9713,9713,9713,97-
06 de set de 201713,6014,2513,5313,9713,978.460.200
05 de set de 201713,4513,6413,3213,5213,526.026.500
04 de set de 201713,4013,4213,2213,3113,312.835.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...