BRML3.SA - BR Malls Participações S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de ago de 201913,9814,1113,6813,8013,807.389.400
22 de ago de 201914,1814,2213,8314,0814,0812.193.800
21 de ago de 201914,2514,2513,9614,2014,2014.390.600
20 de ago de 201914,0614,1413,8114,0614,068.863.000
19 de ago de 201914,4014,5013,9914,0514,058.382.200
16 de ago de 201914,4814,7314,2614,3614,366.145.900
15 de ago de 201914,6114,6214,1714,3914,395.437.000
14 de ago de 201914,7014,8114,4114,5414,547.832.500
13 de ago de 201914,8015,1214,6714,9314,9310.736.000
12 de ago de 201914,8914,9614,6314,9314,9318.409.000
09 de ago de 201914,7515,3214,7515,1215,1212.458.200
08 de ago de 201914,8014,9414,4314,6814,688.979.600
08 de ago de 20190.825986 Dividendo
07 de ago de 201915,0415,4514,8415,4514,6212.216.200
06 de ago de 201914,8215,0814,6515,0814,2725.545.300
05 de ago de 201914,8114,9614,5514,6913,907.900.100
02 de ago de 201914,8915,1014,8015,0614,254.838.900
01 de ago de 201915,0915,4614,8114,9514,1510.712.100
31 de jul de 201915,3915,3914,6915,0114,219.021.200
30 de jul de 201914,9215,2114,7915,2114,408.167.100
29 de jul de 201914,5014,9214,5014,9214,128.714.100
26 de jul de 201914,2814,3214,1014,2513,494.201.700
25 de jul de 201914,3614,4214,0814,2413,485.357.100
24 de jul de 201914,1914,6414,1914,3213,556.637.200
23 de jul de 201914,3114,4414,1314,1913,435.961.100
22 de jul de 201914,4614,5014,2114,3013,544.241.800
19 de jul de 201914,6414,6414,3014,4513,684.502.400
18 de jul de 201914,7514,8114,1114,6413,8655.497.200
17 de jul de 201914,5414,9614,5414,7213,9310.867.900
16 de jul de 201914,7014,7514,5414,5413,766.303.800
15 de jul de 201914,8814,9314,6114,7313,944.062.900
12 de jul de 201915,0215,1614,7514,8814,086.623.500
11 de jul de 201915,3315,4914,9314,9314,138.636.300
10 de jul de 201914,9615,4714,9615,4614,638.428.600
08 de jul de 201914,7814,9814,6314,8714,086.079.500
05 de jul de 201914,4914,8014,3214,8014,014.287.400
04 de jul de 201914,4014,5314,3314,4913,725.047.300
03 de jul de 201914,0014,4313,8014,2513,496.507.400
02 de jul de 201914,1914,2614,0214,0613,314.698.000
01 de jul de 201914,4814,5714,0414,1213,374.532.000
28 de jun de 201914,1914,3914,0814,3313,564.589.900
27 de jun de 201913,9614,2213,8714,0313,284.201.400
26 de jun de 201914,2814,2913,9314,1113,364.065.900
25 de jun de 201914,4414,5514,0514,1513,397.437.400
24 de jun de 201914,6714,8914,3314,4713,707.388.900
21 de jun de 201914,1014,6214,0614,6213,849.190.800
19 de jun de 201914,1014,1813,8014,0713,326.063.500
18 de jun de 201914,2014,5113,9614,0913,347.908.400
17 de jun de 201914,0414,1213,8314,0013,254.342.300
14 de jun de 201913,9714,5013,8914,0813,3312.532.600
13 de jun de 201913,4714,0813,4413,9713,229.913.400
12 de jun de 201913,2113,5413,1113,4012,684.729.900
11 de jun de 201913,4013,5213,2713,2912,584.002.900
10 de jun de 201913,2813,5813,1313,3512,645.251.800
07 de jun de 201912,9113,4612,8513,3812,666.170.900
06 de jun de 201912,8212,9612,6712,8312,143.717.300
05 de jun de 201912,9613,1112,5612,6912,015.937.000
04 de jun de 201912,7913,0212,7012,9512,264.990.200
03 de jun de 201912,9012,9712,5912,6912,015.257.400
31 de mai de 201912,8413,1112,7612,8112,139.481.100
30 de mai de 201912,6012,9112,4312,8412,157.058.600
29 de mai de 201912,4012,6112,3012,6111,945.294.700
29 de mai de 20190.065233 Dividendo
28 de mai de 201912,1512,4412,0312,4111,6812.593.300
27 de mai de 201912,1212,2612,0712,1311,424.943.500
24 de mai de 201912,1012,2111,9112,0711,3612.899.500
23 de mai de 201911,9912,2111,9512,1011,394.676.500
22 de mai de 201912,3212,3312,0312,1011,394.013.500
21 de mai de 201911,8812,3011,8412,2111,507.743.100
20 de mai de 201911,5311,9511,4211,8611,177.893.300
17 de mai de 201911,4811,6711,3511,4610,795.321.300
16 de mai de 201911,6311,7011,4911,6210,946.536.100
15 de mai de 201911,6311,8411,5511,7911,105.809.400
14 de mai de 201911,8612,0211,7011,9211,226.076.900
13 de mai de 201911,9011,9611,6111,8011,116.013.400
10 de mai de 201912,2012,3111,9312,2011,494.801.600
09 de mai de 201912,1412,4311,9212,2511,535.939.500
08 de mai de 201912,1712,4112,1112,1911,485.861.600
07 de mai de 201912,3012,3312,0312,1011,396.920.600
06 de mai de 201912,5012,5212,3012,4411,713.707.700
03 de mai de 201912,1412,6512,1112,6511,917.888.000
02 de mai de 201912,2212,2912,0812,1211,413.041.000
02 de mai de 20190.083294 Dividendo
30 de abr de 201912,4212,4412,1612,3011,506.170.100
29 de abr de 201912,5012,6312,3212,3411,543.148.200
26 de abr de 201912,3812,5012,1712,5011,697.548.200
25 de abr de 201912,4612,5412,2612,5011,696.485.600
24 de abr de 201912,5012,6212,3612,5211,717.330.300
23 de abr de 201912,5112,6612,3712,5311,725.100.700
22 de abr de 201912,2212,4812,1612,3711,574.176.800
18 de abr de 201912,0412,4111,9612,2311,447.343.700
17 de abr de 201912,0812,1211,7312,1111,3310.863.500
16 de abr de 201911,6712,1511,6012,0611,288.958.400
15 de abr de 201911,5111,7211,3511,6710,919.662.700
12 de abr de 201911,6911,7711,4111,4110,6712.327.600
11 de abr de 201912,2212,2711,7811,9011,1312.201.600
10 de abr de 201912,1012,3612,0312,3411,547.422.200
09 de abr de 201912,1312,1611,8712,1111,336.791.000
08 de abr de 201912,5912,5912,1012,2311,446.923.600
05 de abr de 201912,6212,6712,4112,5311,725.792.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...