Mahle-Metal Leve S.A. LEVE3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 33.90-0.24 (-0.70%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 33.98 | -0.47% | BRL 34.14 | BRL 34.33 | BRL 33.84 | 142.60K |
| 2026-09-30 | BRL 34.14 | +0.86% | BRL 33.90 | BRL 34.32 | BRL 33.77 | 225.40K |
| 2026-09-29 | BRL 33.85 | -0.91% | BRL 34.12 | BRL 34.21 | BRL 33.37 | 183.50K |
| 2026-09-28 | BRL 34.16 | +1.94% | BRL 33.51 | BRL 34.40 | BRL 33.27 | 238.10K |
| 2026-09-25 | BRL 33.51 | +2.01% | BRL 32.79 | BRL 34.07 | BRL 32.78 | 260.70K |
| 2026-09-24 | BRL 32.85 | -0.85% | BRL 33.00 | BRL 33.14 | BRL 32.66 | 179.30K |
| 2026-09-23 | BRL 33.13 | +0.42% | BRL 32.76 | BRL 33.29 | BRL 32.76 | 204.80K |
| 2026-09-22 | BRL 32.99 | +0.46% | BRL 32.85 | BRL 33.12 | BRL 32.65 | 164.70K |
| 2026-09-21 | BRL 32.84 | -0.33% | BRL 32.95 | BRL 33.13 | BRL 32.79 | 231.60K |
| 2026-09-18 | BRL 32.95 | 0.00% | BRL 32.91 | BRL 32.95 | BRL 32.64 | 126.00K |
| 2026-09-17 | BRL 32.95 | +0.33% | BRL 32.99 | BRL 33.22 | BRL 32.57 | 227.00K |
| 2026-09-16 | BRL 32.84 | +1.26% | BRL 32.56 | BRL 33.22 | BRL 32.29 | 276.50K |
| 2026-09-15 | BRL 32.43 | -0.73% | BRL 32.79 | BRL 32.80 | BRL 32.35 | 282.90K |
| 2026-09-14 | BRL 32.67 | +0.52% | BRL 32.49 | BRL 32.90 | BRL 32.17 | 187.40K |
| 2026-09-11 | BRL 32.50 | -1.72% | BRL 33.00 | BRL 33.12 | BRL 32.50 | 219.90K |
| 2026-09-10 | BRL 33.07 | +0.98% | BRL 32.75 | BRL 33.12 | BRL 32.56 | 173.80K |
| 2026-09-09 | BRL 32.75 | -0.58% | BRL 33.00 | BRL 33.00 | BRL 32.50 | 157.90K |
| 2026-09-08 | BRL 32.94 | +0.40% | BRL 32.82 | BRL 33.25 | BRL 32.76 | 165.40K |
| 2026-09-04 | BRL 32.81 | +0.09% | BRL 32.78 | BRL 33.13 | BRL 32.33 | 192.80K |
| 2026-09-03 | BRL 32.78 | -0.36% | BRL 32.95 | BRL 33.40 | BRL 32.67 | 229.40K |
| 2026-09-02 | BRL 32.90 | +0.64% | BRL 32.75 | BRL 33.39 | BRL 32.53 | 274.40K |
| 2026-09-01 | BRL 32.69 | -0.12% | BRL 32.61 | BRL 32.85 | BRL 32.20 | 341.50K |
| 2026-08-31 | BRL 32.73 | +0.89% | BRL 32.44 | BRL 32.77 | BRL 32.35 | 211.00K |
| 2026-08-28 | BRL 32.44 | -0.12% | BRL 32.47 | BRL 32.65 | BRL 31.98 | 126.00K |
| 2026-08-27 | BRL 32.48 | +0.40% | BRL 32.42 | BRL 32.57 | BRL 32.15 | 208.80K |
| 2026-08-26 | BRL 32.35 | -1.91% | BRL 33.00 | BRL 33.11 | BRL 32.28 | 196.60K |
| 2026-08-25 | BRL 32.98 | +1.66% | BRL 32.49 | BRL 32.98 | BRL 32.20 | 182.10K |
| 2026-08-24 | BRL 32.44 | +0.68% | BRL 32.21 | BRL 32.44 | BRL 31.81 | 279.60K |
| 2026-08-21 | BRL 32.22 | +1.07% | BRL 31.88 | BRL 32.37 | BRL 31.88 | 181.00K |
| 2026-08-20 | BRL 31.88 | -0.25% | BRL 31.66 | BRL 31.99 | BRL 31.23 | 258.20K |
| 2026-08-19 | BRL 31.96 | -1.48% | BRL 32.44 | BRL 33.04 | BRL 31.96 | 214.70K |
| 2026-08-18 | BRL 32.44 | -1.01% | BRL 32.77 | BRL 32.83 | BRL 32.31 | 177.10K |
| 2026-08-17 | BRL 32.77 | -0.30% | BRL 32.87 | BRL 32.98 | BRL 32.50 | 158.30K |
| 2026-08-14 | BRL 32.87 | -3.32% | BRL 33.92 | BRL 34.11 | BRL 32.25 | 392.80K |
| 2026-08-13 | BRL 34.00 | +7.94% | BRL 31.65 | BRL 34.48 | BRL 31.64 | 790.80K |
| 2026-08-12 | BRL 31.50 | +0.32% | BRL 31.44 | BRL 31.50 | BRL 31.04 | 536.60K |
| 2026-08-11 | BRL 31.40 | -2.27% | BRL 32.27 | BRL 32.27 | BRL 31.30 | 406.80K |
| 2026-08-10 | BRL 32.13 | +0.06% | BRL 32.10 | BRL 32.23 | BRL 31.84 | 213.60K |
| 2026-08-07 | BRL 32.11 | -0.50% | BRL 32.16 | BRL 32.29 | BRL 31.79 | 253.60K |
| 2026-08-06 | BRL 32.27 | -0.40% | BRL 32.21 | BRL 32.40 | BRL 31.94 | 207.30K |
| 2026-08-05 | BRL 32.40 | -0.25% | BRL 32.51 | BRL 32.87 | BRL 32.26 | 147.00K |
| 2026-08-04 | BRL 32.48 | +0.43% | BRL 32.38 | BRL 32.60 | BRL 32.12 | 173.40K |
| 2026-08-03 | BRL 32.34 | +1.44% | BRL 31.86 | BRL 32.61 | BRL 31.82 | 651.30K |
| 2026-07-31 | BRL 31.88 | +0.82% | BRL 31.79 | BRL 33.00 | BRL 31.71 | 210.00K |
| 2026-07-30 | BRL 31.62 | +0.83% | BRL 31.68 | BRL 31.75 | BRL 31.28 | 259.70K |
| 2026-07-29 | BRL 31.36 | +0.06% | BRL 31.41 | BRL 31.53 | BRL 31.20 | 275.50K |
| 2026-07-28 | BRL 31.34 | +0.13% | BRL 31.45 | BRL 31.85 | BRL 31.21 | 213.40K |
| 2026-07-27 | BRL 31.30 | +0.22% | BRL 31.25 | BRL 31.44 | BRL 31.15 | 176.50K |
| 2026-07-24 | BRL 31.23 | -0.92% | BRL 31.40 | BRL 31.52 | BRL 31.15 | 127.20K |
| 2026-07-23 | BRL 31.52 | -0.32% | BRL 31.52 | BRL 31.79 | BRL 31.34 | 184.20K |
| 2026-07-22 | BRL 31.62 | +0.54% | BRL 31.45 | BRL 31.90 | BRL 31.41 | 196.50K |
| 2026-07-21 | BRL 31.45 | +0.16% | BRL 31.43 | BRL 31.53 | BRL 31.18 | 325.60K |
| 2026-07-20 | BRL 31.40 | 0.00% | BRL 31.41 | BRL 31.46 | BRL 31.14 | 248.00K |
| 2026-07-17 | BRL 31.40 | -0.63% | BRL 31.75 | BRL 31.75 | BRL 31.34 | 189.50K |
| 2026-07-16 | BRL 31.60 | -0.47% | BRL 31.76 | BRL 31.85 | BRL 31.27 | 232.00K |
| 2026-07-15 | BRL 31.75 | -0.94% | BRL 32.01 | BRL 32.08 | BRL 31.38 | 429.90K |
| 2026-07-14 | BRL 32.05 | -0.56% | BRL 32.62 | BRL 32.62 | BRL 32.03 | 170.30K |
| 2026-07-13 | BRL 32.23 | -1.13% | BRL 32.59 | BRL 32.60 | BRL 32.04 | 189.20K |
| 2026-07-10 | BRL 32.60 | +1.53% | BRL 32.17 | BRL 32.69 | BRL 32.17 | 203.60K |
| 2026-07-09 | BRL 32.11 | +0.85% | BRL 31.86 | BRL 32.28 | BRL 31.86 | 192.60K |
| 2026-07-08 | BRL 31.84 | -0.47% | BRL 31.80 | BRL 32.46 | BRL 31.75 | 192.80K |
| 2026-07-07 | BRL 31.99 | -0.19% | BRL 32.15 | BRL 32.45 | BRL 31.78 | 186.00K |
| 2026-07-06 | BRL 32.05 | -2.14% | BRL 32.73 | BRL 32.74 | BRL 32.05 | 171.80K |
| 2026-07-03 | BRL 32.75 | -0.43% | BRL 32.90 | BRL 33.13 | BRL 32.75 | 119.40K |
| 2026-07-02 | BRL 32.89 | -0.18% | BRL 32.95 | BRL 33.25 | BRL 32.73 | 218.40K |
| 2026-07-01 | BRL 32.95 | +0.33% | BRL 32.83 | BRL 33.10 | BRL 32.64 | 103.10K |
| 2026-06-30 | BRL 32.84 | -0.79% | BRL 33.03 | BRL 33.05 | BRL 32.71 | 157.90K |
| 2026-06-29 | BRL 33.10 | -0.90% | BRL 33.05 | BRL 33.40 | BRL 32.97 | 89.60K |
| 2026-06-26 | BRL 33.40 | +1.03% | BRL 32.80 | BRL 33.60 | BRL 32.80 | 128.00K |
| 2026-06-25 | BRL 33.06 | +1.19% | BRL 32.67 | BRL 33.18 | BRL 32.54 | 186.00K |
| 2026-06-24 | BRL 32.67 | -0.09% | BRL 32.74 | BRL 32.92 | BRL 32.63 | 138.30K |
| 2026-06-23 | BRL 32.70 | -1.09% | BRL 33.06 | BRL 33.19 | BRL 32.59 | 123.90K |
| 2026-06-22 | BRL 33.06 | +0.18% | BRL 33.00 | BRL 33.33 | BRL 32.91 | 166.50K |
| 2026-06-19 | BRL 33.00 | -0.45% | BRL 33.01 | BRL 33.24 | BRL 32.91 | 123.30K |
| 2026-06-18 | BRL 33.15 | +1.38% | BRL 32.76 | BRL 33.28 | BRL 32.68 | 166.10K |
| 2026-06-17 | BRL 32.70 | -0.88% | BRL 33.22 | BRL 33.43 | BRL 32.70 | 196.80K |
| 2026-06-16 | BRL 32.99 | -0.93% | BRL 33.25 | BRL 33.26 | BRL 32.89 | 146.90K |
| 2026-06-15 | BRL 33.30 | +0.67% | BRL 33.36 | BRL 34.07 | BRL 33.24 | 145.30K |
| 2026-06-12 | BRL 33.08 | +1.32% | BRL 32.77 | BRL 34.23 | BRL 32.66 | 301.60K |
| 2026-06-11 | BRL 32.65 | +1.30% | BRL 32.28 | BRL 32.80 | BRL 31.91 | 257.30K |
| 2026-06-10 | BRL 32.23 | +0.03% | BRL 32.21 | BRL 32.33 | BRL 31.90 | 143.20K |
| 2026-06-09 | BRL 32.22 | +0.25% | BRL 32.46 | BRL 32.49 | BRL 31.71 | 244.70K |
| 2026-06-08 | BRL 32.14 | +0.16% | BRL 32.00 | BRL 32.36 | BRL 31.85 | 182.80K |
| 2026-06-05 | BRL 32.09 | -0.71% | BRL 32.42 | BRL 32.60 | BRL 32.09 | 138.40K |
| 2026-06-03 | BRL 32.32 | -2.50% | BRL 33.00 | BRL 33.00 | BRL 32.32 | 187.10K |
| 2026-06-02 | BRL 33.15 | -0.36% | BRL 33.28 | BRL 33.59 | BRL 32.93 | 183.50K |
| 2026-06-01 | BRL 33.27 | -1.51% | BRL 33.60 | BRL 33.71 | BRL 33.25 | 237.30K |
| 2026-05-29 | BRL 33.78 | +1.17% | BRL 33.59 | BRL 33.90 | BRL 32.80 | 442.90K |
| 2026-05-28 | BRL 33.39 | +0.85% | BRL 33.14 | BRL 33.68 | BRL 32.90 | 246.50K |
| 2026-05-27 | BRL 33.11 | +1.32% | BRL 32.85 | BRL 33.46 | BRL 32.71 | 411.40K |