BRML3.SA - BR Malls Participacoes S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de jul de 202010,8711,0910,8111,0311,039.599.200
08 de jul de 202010,8111,0610,7410,8710,8711.430.000
07 de jul de 202010,8711,0310,6710,7410,748.443.500
06 de jul de 202010,7011,0310,4810,9310,9311.728.200
03 de jul de 202010,3110,5610,2210,4810,485.278.800
02 de jul de 202010,6010,7410,2910,3010,308.592.100
01 de jul de 202010,1310,4610,0610,3910,3910.827.100
30 de jun de 202010,1610,419,9910,0810,0815.373.900
29 de jun de 20209,7010,159,5210,1510,1515.646.800
26 de jun de 202010,1910,259,599,649,6418.118.700
25 de jun de 202010,3510,4310,0910,2010,2011.458.600
24 de jun de 202010,4310,6010,0110,3410,3412.226.600
23 de jun de 202010,8110,8710,4110,4810,489.147.600
22 de jun de 202010,8010,9410,4410,6010,6010.967.300
19 de jun de 202010,7311,0510,7110,7210,7217.567.100
18 de jun de 202010,6211,0310,5110,5610,5612.098.100
17 de jun de 202010,4810,8010,3710,6410,6413.993.900
16 de jun de 202010,8911,0410,3010,3710,3710.901.100
15 de jun de 202010,3410,6510,0910,5010,5013.672.200
12 de jun de 202010,6811,2210,5410,7910,7918.297.300
10 de jun de 202012,2012,2011,0011,1611,1627.016.100
09 de jun de 202011,2212,0711,0611,7711,7723.566.400
08 de jun de 202011,2911,5011,2011,4411,4415.931.500
05 de jun de 202011,4111,6510,9010,9010,9019.501.700
04 de jun de 202011,2911,3910,8610,9710,9710.657.200
03 de jun de 202010,6011,3910,5511,2311,2322.154.600
02 de jun de 202010,3910,5610,1710,4210,4221.244.500
01 de jun de 20209,7510,439,7110,4310,4312.066.500
29 de mai de 20209,9510,049,469,819,8119.431.900
28 de mai de 202010,3710,389,959,959,9514.638.800
27 de mai de 202010,2010,489,9510,4610,4614.082.100
26 de mai de 202010,4210,519,8410,0310,0318.066.200
25 de mai de 202010,1110,6110,1110,1810,1811.754.400
22 de mai de 202010,0910,179,659,659,6510.124.400
21 de mai de 20209,5110,459,5010,2110,2129.044.000
20 de mai de 20209,309,889,049,479,4719.400.700
19 de mai de 20208,989,388,799,059,0516.700.500
18 de mai de 20208,769,028,529,009,0013.829.300
15 de mai de 20208,408,678,158,408,4013.652.200
14 de mai de 20207,758,617,758,618,6120.022.000
13 de mai de 20207,908,047,717,997,9918.053.000
12 de mai de 20208,008,417,827,827,8229.110.500
11 de mai de 20208,158,227,847,957,9513.189.000
08 de mai de 20208,388,467,988,188,1814.851.900
07 de mai de 20208,898,898,138,148,1425.780.800
06 de mai de 20209,159,268,668,748,7415.415.200
05 de mai de 20209,509,579,109,109,107.504.800
04 de mai de 20209,529,609,229,359,3516.600.700
30 de abr de 202010,3510,519,8210,0410,0433.410.500
29 de abr de 202010,4510,8710,3210,6710,6712.067.500
28 de abr de 20209,8210,359,7410,3510,3517.930.900
27 de abr de 20209,579,709,319,559,5510.756.200
24 de abr de 202010,2910,328,999,309,3026.983.400
23 de abr de 202010,6811,0710,2110,6110,6123.664.800
22 de abr de 202010,2110,5610,1810,4710,4717.141.800
20 de abr de 20209,2610,189,2110,1510,1513.319.800
17 de abr de 20209,569,849,179,599,5916.984.300
16 de abr de 20209,429,488,959,389,3815.136.800
15 de abr de 20209,489,679,319,319,3114.440.000
14 de abr de 20209,689,939,509,719,7112.575.100
13 de abr de 20209,399,609,029,529,5225.350.900
09 de abr de 202010,0110,219,279,459,4517.043.800
08 de abr de 20209,129,999,099,959,9512.180.600
07 de abr de 202010,1810,199,029,129,1223.410.400
06 de abr de 20209,429,759,099,149,1417.868.100
03 de abr de 20209,449,448,608,858,8522.757.000
02 de abr de 20209,489,659,079,539,5316.723.600
01 de abr de 20209,709,709,139,469,4623.284.200
31 de mar de 202010,7010,819,809,989,9814.772.900
30 de mar de 202011,0011,3010,5710,8010,8016.488.100
27 de mar de 202011,0011,1710,5110,9010,9014.358.600
26 de mar de 202010,1511,7810,1211,4911,4922.317.900
25 de mar de 20208,8810,488,659,969,9626.312.500
24 de mar de 20208,509,808,508,948,9422.593.700
23 de mar de 20208,288,317,527,907,9018.527.000
20 de mar de 20209,189,708,068,278,2737.115.700
19 de mar de 20207,689,257,648,808,8031.475.900
18 de mar de 20209,409,497,908,008,0029.909.700
17 de mar de 202010,0410,959,7410,5110,5126.244.300
16 de mar de 202010,6210,719,609,969,9617.105.000
13 de mar de 202013,0013,0010,8211,9311,9324.688.800
12 de mar de 202010,5011,5410,4011,3011,3011.583.400
11 de mar de 202013,6214,0012,0812,4812,4817.582.600
10 de mar de 202014,2714,4513,5614,2914,2919.561.700
09 de mar de 202013,9014,7213,6513,8513,8515.993.700
06 de mar de 202015,0015,6914,9515,0115,0120.863.300
05 de mar de 202016,7516,8715,4215,8415,8424.777.100
04 de mar de 202016,8117,1516,4716,9816,988.249.400
03 de mar de 202016,4717,3416,4316,5416,5410.741.200
02 de mar de 202016,0716,9315,9816,7516,7513.295.700
28 de fev de 202016,3316,5015,6516,3416,3420.667.200
27 de fev de 202016,5216,9216,2716,3316,3320.242.400
26 de fev de 2020------
21 de fev de 202017,5817,8717,3717,8717,875.758.200
20 de fev de 202017,8518,0017,5217,6617,666.010.100
19 de fev de 202017,6118,0517,6017,9517,956.458.700
18 de fev de 202017,6017,7017,3517,6717,679.335.800
17 de fev de 202018,1618,1817,7517,7617,764.896.600
14 de fev de 202018,3318,4218,0718,0818,085.822.500
13 de fev de 202018,3618,5618,2218,4018,406.233.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...