Deutsche Märkte geschlossen

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

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
8,61+0,11 (+1,29%)
Börsenschluss: 07:07PM BRT
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20228,518,728,498,618,616.796.400
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 20228,588,868,588,798,799.938.300
28. Nov. 20228,618,748,538,588,587.427.500
25. Nov. 20228,868,898,568,618,6116.868.900
24. Nov. 20228,598,988,598,868,869.242.700
23. Nov. 20228,608,678,518,598,5911.080.200
22. Nov. 20228,818,848,608,678,6716.815.100
21. Nov. 20228,398,888,398,808,8019.267.100
18. Nov. 20228,378,768,278,348,3420.452.300
17. Nov. 20228,198,227,738,198,1927.964.900
16. Nov. 20228,698,748,158,278,2722.028.800
14. Nov. 20228,868,938,628,708,7016.870.800
11. Nov. 20229,029,258,568,738,7321.726.400
10. Nov. 20229,699,759,069,119,1126.591.500
09. Nov. 202210,0010,169,9410,0010,006.184.900
08. Nov. 20229,9610,209,8310,0510,058.328.700
07. Nov. 202210,3610,479,9710,0210,029.778.500
04. Nov. 202210,5010,6510,4410,4410,4410.317.500
03. Nov. 202210,0310,4510,0310,4410,4410.794.200
01. Nov. 202210,0910,3510,0310,2510,2510.346.700
31. Okt. 20229,8510,209,6910,1510,1514.329.800
28. Okt. 20229,739,899,739,859,854.551.800
27. Okt. 20229,629,979,629,859,857.954.200
26. Okt. 20229,729,779,559,599,5919.736.900
25. Okt. 20229,869,909,709,809,8010.079.600
24. Okt. 20229,9910,079,789,879,876.160.600
21. Okt. 20229,8110,159,7610,0310,0317.249.700
20. Okt. 20229,899,949,739,849,848.344.400
19. Okt. 20229,789,849,669,839,839.624.000
18. Okt. 20229,849,859,689,819,8114.090.100
17. Okt. 20229,779,959,739,769,7610.514.600
14. Okt. 20229,829,879,699,719,7110.970.100
13. Okt. 20229,759,869,609,849,8411.924.000
11. Okt. 20229,869,949,829,859,8519.336.900
10. Okt. 20229,929,939,799,899,897.243.000
07. Okt. 20229,859,979,839,879,8713.659.100
06. Okt. 20229,9710,059,849,929,928.851.100
05. Okt. 20229,8810,039,749,899,8912.337.000
04. Okt. 20229,9910,009,779,869,8615.123.600
03. Okt. 20229,699,959,569,899,8926.391.200
30. Sept. 20229,119,539,079,439,4319.991.200
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. Aug. 20228,378,418,228,258,2512.721.000
30. Aug. 20228,528,548,248,368,366.431.800
29. Aug. 20228,468,558,368,478,473.653.500
26. Aug. 20228,778,818,428,498,4910.922.300
25. Aug. 20228,838,898,728,768,765.688.800
24. Aug. 20228,879,018,698,778,7711.322.900
23. Aug. 20228,668,738,598,668,667.465.600
22. Aug. 20228,638,788,528,668,667.023.400
19. Aug. 20228,728,788,618,768,769.322.100
18. Aug. 20228,798,858,718,828,825.665.500
17. Aug. 20228,738,848,708,788,786.618.400
16. Aug. 20228,828,848,708,798,798.448.800
15. Aug. 20228,778,918,758,888,889.647.200
12. Aug. 20228,798,898,658,858,8511.733.600
11. Aug. 20228,928,928,528,638,6312.687.400
10. Aug. 20228,568,868,548,838,838.318.300
09. Aug. 20228,748,748,368,478,4710.628.600
08. Aug. 20228,708,798,608,688,6811.988.400
05. Aug. 20228,618,708,468,658,6515.969.500
04. Aug. 20228,218,708,218,658,6515.221.800
03. Aug. 20228,028,188,018,178,177.131.400
02. Aug. 20228,008,147,958,028,022.965.900
01. Aug. 20227,888,087,858,058,055.757.200
29. Juli 20228,088,087,847,937,935.493.100
28. Juli 20227,958,097,908,058,055.412.100
27. Juli 20227,818,057,777,977,976.820.700
26. Juli 20227,837,867,657,757,755.505.300
25. Juli 20227,877,947,787,817,815.775.200
22. Juli 20227,737,897,737,827,827.992.400
21. Juli 20227,617,807,587,747,744.852.500
20. Juli 20227,537,697,497,647,643.842.300
19. Juli 20227,577,647,507,557,553.625.600
18. Juli 20227,647,737,497,557,554.487.400
15. Juli 20227,577,617,437,577,575.960.300
14. Juli 20227,587,617,477,557,557.168.300
13. Juli 20227,607,787,577,657,659.029.000
12. Juli 20227,617,767,527,687,687.512.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...