BRML3.SA - BR Malls Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 201811,7011,8311,4611,4611,467.086.600
17 de out de 201811,5811,8211,5311,8111,8112.645.800
16 de out de 201811,2111,6711,2011,6511,659.181.100
15 de out de 201811,2111,4811,0711,0711,077.356.300
11 de out de 201811,5011,6111,3011,3211,325.838.300
10 de out de 201811,2511,4711,2011,3811,387.984.500
09 de out de 2018------
08 de out de 2018------
05 de out de 201810,7010,8310,3110,4910,499.747.300
04 de out de 201810,4910,7010,1110,6810,687.267.800
03 de out de 2018------
02 de out de 20189,8010,229,7910,0310,038.465.800
01 de out de 20189,579,679,509,619,612.749.800
28 de set de 20189,679,759,579,629,623.416.000
27 de set de 20189,589,849,589,829,824.335.100
26 de set de 20189,509,729,489,589,583.775.800
25 de set de 20189,419,509,319,459,454.169.000
24 de set de 20189,909,909,459,509,504.017.700
21 de set de 20189,7710,049,709,889,885.793.500
20 de set de 20189,759,789,609,669,662.998.800
19 de set de 20189,709,869,579,659,657.774.400
18 de set de 20189,629,909,609,839,835.895.400
17 de set de 20189,329,699,309,619,614.415.600
14 de set de 20189,329,499,099,329,326.328.400
13 de set de 20189,389,539,319,369,367.606.900
12 de set de 20189,149,509,109,399,395.624.100
11 de set de 20189,229,279,059,059,053.362.000
10 de set de 20189,309,459,119,449,444.698.200
06 de set de 20189,149,338,989,309,309.400.800
05 de set de 20189,099,118,929,019,014.208.200
04 de set de 20189,199,238,969,009,0010.294.200
03 de set de 20189,069,188,999,129,122.510.200
31 de ago de 20189,139,339,029,159,157.720.400
30 de ago de 20189,399,479,109,209,205.521.400
29 de ago de 20189,449,559,379,489,484.002.400
28 de ago de 20189,389,459,229,439,432.943.200
27 de ago de 20189,179,559,169,459,456.282.200
24 de ago de 20189,179,348,919,189,186.448.500
23 de ago de 20189,359,419,029,089,083.698.400
22 de ago de 20189,119,369,049,369,364.122.400
21 de ago de 20189,369,409,089,169,166.553.500
20 de ago de 20189,409,589,309,419,414.152.500
17 de ago de 20189,579,659,439,439,433.921.100
16 de ago de 20189,729,929,609,689,684.189.300
15 de ago de 20189,659,779,529,739,736.080.800
14 de ago de 20189,659,929,639,809,803.646.100
13 de ago de 20189,509,659,399,569,564.108.400
10 de ago de 20189,849,849,459,519,516.575.700
09 de ago de 20189,809,859,429,689,686.091.300
08 de ago de 201810,1310,199,759,819,813.394.800
07 de ago de 201810,4710,4710,0410,1410,144.056.700
06 de ago de 201810,5410,6010,3410,3910,395.033.600
03 de ago de 201810,1010,5410,0610,4810,484.890.400
02 de ago de 201810,1010,219,9310,1610,163.186.600
01 de ago de 20189,9210,159,9210,1010,102.732.600
31 de jul de 201810,0410,079,889,959,953.787.500
30 de jul de 201810,1410,2010,0210,0310,031.609.700
27 de jul de 201810,2010,3010,0810,0910,091.897.100
26 de jul de 201810,2710,4310,0710,1210,122.569.100
25 de jul de 201810,5310,6510,4310,4510,452.701.400
24 de jul de 201810,4010,5610,2910,5610,565.388.800
23 de jul de 201810,5010,6210,2510,2510,252.589.600
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
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...