Mercados españoles cerrados

BR Malls Participações S.A. (BRML3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
9,43+0,24 (+2,61%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20229,119,539,079,439,4319.905.600
29 sept 20229,219,249,079,199,1921.899.100
28 sept 20229,249,469,209,369,3614.314.000
27 sept 20229,279,359,179,249,2412.570.800
26 sept 20229,169,339,149,209,2021.110.100
23 sept 20229,059,319,039,279,2714.496.600
22 sept 20229,019,258,939,209,2012.827.500
21 sept 20228,849,088,728,938,9324.751.600
20 sept 20228,898,978,768,828,8212.519.600
19 sept 20228,669,008,618,918,9111.004.500
16 sept 20228,748,858,658,708,7022.610.200
15 sept 20228,838,938,768,808,8011.096.800
14 sept 20228,768,908,708,858,858.745.500
13 sept 20228,858,948,758,798,7913.835.500
12 sept 20229,009,098,928,968,9613.454.100
09 sept 20228,739,008,738,958,9519.046.700
08 sept 20228,648,728,548,688,6814.462.800
06 sept 20228,638,698,488,578,577.116.900
05 sept 20228,728,778,618,728,726.481.300
02 sept 20228,458,748,448,648,6413.998.900
01 sept 20228,268,448,198,418,417.824.300
31 ago 20228,378,418,228,258,2512.721.000
30 ago 20228,528,548,248,368,366.431.800
29 ago 20228,468,558,368,478,473.653.500
26 ago 20228,778,818,428,498,4910.922.300
25 ago 20228,838,898,728,768,765.688.800
24 ago 20228,879,018,698,778,7711.322.900
23 ago 20228,668,738,598,668,667.465.600
22 ago 20228,638,788,528,668,667.023.400
19 ago 20228,728,788,618,768,769.322.100
18 ago 20228,798,858,718,828,825.665.500
17 ago 20228,738,848,708,788,786.618.400
16 ago 20228,828,848,708,798,798.448.800
15 ago 20228,778,918,758,888,889.647.200
12 ago 20228,798,898,658,858,8511.733.600
11 ago 20228,928,928,528,638,6312.687.400
10 ago 20228,568,868,548,838,838.318.300
09 ago 20228,748,748,368,478,4710.628.600
08 ago 20228,708,798,608,688,6811.988.400
05 ago 20228,618,708,468,658,6515.969.500
04 ago 20228,218,708,218,658,6515.221.800
03 ago 20228,028,188,018,178,177.131.400
02 ago 20228,008,147,958,028,022.965.900
01 ago 20227,888,087,858,058,055.757.200
29 jul 20228,088,087,847,937,935.493.100
28 jul 20227,958,097,908,058,055.412.100
27 jul 20227,818,057,777,977,976.820.700
26 jul 20227,837,867,657,757,755.505.300
25 jul 20227,877,947,787,817,815.775.200
22 jul 20227,737,897,737,827,827.992.400
21 jul 20227,617,807,587,747,744.852.500
20 jul 20227,537,697,497,647,643.842.300
19 jul 20227,577,647,507,557,553.625.600
18 jul 20227,647,737,497,557,554.487.400
15 jul 20227,577,617,437,577,575.960.300
14 jul 20227,587,617,477,557,557.168.300
13 jul 20227,607,787,577,657,659.029.000
12 jul 20227,617,767,527,687,687.512.900
11 jul 20227,797,827,557,617,617.030.900
08 jul 20227,807,947,717,867,8610.971.900
07 jul 20227,857,957,787,807,8021.859.300
06 jul 20227,818,017,637,757,7516.796.700
05 jul 20227,677,807,607,797,798.422.500
04 jul 20227,697,847,667,757,756.844.000
01 jul 20227,467,757,457,697,698.429.300
30 jun 20227,507,657,347,527,5210.086.700
29 jun 20227,637,647,457,527,525.234.500
28 jun 20227,727,857,537,627,627.198.800
27 jun 20227,677,777,627,717,716.214.100
24 jun 20227,777,777,587,677,677.065.000
23 jun 20227,667,787,617,687,688.233.700
22 jun 20227,527,757,487,667,664.121.100
21 jun 20227,667,757,517,587,587.325.600
20 jun 20227,807,837,567,647,649.381.000
17 jun 20227,607,797,587,727,7213.471.500
15 jun 20227,727,887,677,777,7717.784.600
14 jun 20227,787,847,557,637,6316.701.800
13 jun 20227,878,007,607,757,7527.555.100
10 jun 20228,268,288,018,058,0520.062.500
09 jun 20228,578,608,308,308,3016.385.900
08 jun 20228,388,668,328,548,5412.537.100
07 jun 20228,258,518,088,458,4516.849.400
06 jun 20228,448,508,248,298,2912.721.700
03 jun 20228,538,538,298,418,417.302.000
02 jun 20228,378,598,248,528,5211.840.200
01 jun 20228,388,508,278,298,2914.099.100
31 may 20228,568,628,358,458,4515.795.000
30 may 20228,558,808,418,518,5111.540.800
27 may 20228,378,678,268,528,5217.070.500
26 may 20228,498,578,328,358,3518.719.800
25 may 20228,448,628,408,478,4716.047.900
24 may 20228,518,598,268,518,5116.395.100
23 may 20228,548,708,498,638,6316.336.400
20 may 20228,688,738,468,588,5825.942.800
19 may 20228,688,788,578,588,5819.415.300
18 may 20229,059,098,638,698,6918.414.300
17 may 20229,239,369,009,099,0917.624.500
16 may 20228,909,198,839,199,1915.074.800
13 may 20228,899,038,828,918,918.538.200
12 may 20228,568,868,488,848,847.863.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...