Mahle-Metal Leve S.A. LEVE3
BMFBOVESPA · Brezilya · Üretici İmalatı
BRL 34,04-0,10 (-%0,29)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 33,99 | -%0,44 | BRL 34,14 | BRL 34,33 | BRL 33,84 | 93,90K |
| 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 |