São Paulo - Delayed Quote BRL

MAHLE Metal Leve S.A. (LEVE3.SA)

Compare
27.57
+27.57
+(2.07%)
At close: January 24 at 6:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202527.0027.7126.9927.5727.57247,000
Jan 23, 202527.1627.4427.0127.0127.01182,300
Jan 22, 202526.9827.4226.8827.3027.30216,900
Jan 21, 202526.9027.1626.7726.9026.90198,500
Jan 20, 202527.4327.4326.7727.0327.03203,000
Jan 17, 202526.8527.5226.8427.2927.29218,100
Jan 16, 202527.4127.4326.8526.8526.85253,900
Jan 15, 202526.5527.5626.5127.3327.33270,300
Jan 14, 202526.7426.7826.4026.5026.50145,400
Jan 13, 202526.6626.9926.4026.5526.55293,300
Jan 10, 202527.0127.2726.4726.5626.56332,100
Jan 9, 202526.8127.1826.6827.0127.01222,800
Jan 8, 202526.6526.9726.5026.9726.97218,200
Jan 7, 202526.6727.0026.4626.6226.62283,900
Jan 6, 202526.2326.6926.2126.6326.63335,600
Jan 3, 202526.6526.6926.0926.1826.18381,900
Jan 2, 202527.4227.6026.5126.5126.51458,900
Dec 30, 202427.4027.6727.0227.4627.46338,000
Dec 27, 202427.3027.5827.1927.5827.58266,200
Dec 26, 202427.2427.5727.1327.2727.27375,700
Dec 23, 202427.3027.3326.8327.3027.30245,000
Dec 20, 2024 0.19 Dividend
Dec 20, 202426.8927.3326.1927.3327.33501,700
Dec 19, 202426.7127.1326.6026.8926.70455,600
Dec 18, 202426.8526.8926.2726.7126.52456,700
Dec 17, 202426.8527.0726.6026.8326.64322,500
Dec 16, 202427.1527.2726.7526.7526.56247,700
Dec 13, 202427.1027.4626.9927.1526.96312,400
Dec 12, 202427.8727.8727.0527.0526.86376,400
Dec 11, 202427.5928.3127.3327.8627.66806,700
Dec 10, 202427.0427.5926.8427.5927.39372,300
Dec 9, 202427.7527.9026.7526.7526.56628,600
Dec 6, 202427.7628.1827.4727.7327.53423,900
Dec 5, 202427.2027.8627.2027.7427.54378,800
Dec 4, 202426.7027.6226.7026.9926.80740,800
Dec 3, 202426.9527.3926.4526.4526.261,076,500
Dec 2, 202427.1527.4526.8826.8826.69803,100
Nov 29, 202426.7527.1426.3427.1326.94468,400
Nov 28, 202427.1627.1626.4526.7626.57417,200
Nov 27, 202427.6127.7226.8527.1626.97516,800
Nov 26, 202427.8728.0627.4527.4527.26419,400
Nov 25, 202428.2228.4227.7927.8027.60351,100
Nov 22, 202427.1827.9926.9727.9427.74451,200
Nov 21, 202427.5227.5927.1027.1026.91529,900
Nov 19, 202427.7227.8627.3627.5027.31366,000
Nov 18, 202427.9928.2927.6827.7327.53364,000
Nov 14, 202427.9528.0427.4727.9427.74522,100
Nov 13, 202428.1528.4627.7827.9527.75596,100
Nov 12, 202429.7929.8428.1628.1727.97995,100
Nov 11, 2024 0.54 Dividend
Nov 11, 202429.9430.1929.0429.7729.56402,600
Nov 8, 202430.4030.7829.8030.3129.56572,600
Nov 7, 202430.8031.3829.9530.1229.37577,500
Nov 6, 202430.4031.0629.9930.9130.14455,200
Nov 5, 202430.7630.7630.2430.4729.72238,900
Nov 4, 202430.3030.7330.1930.5929.83370,500
Nov 1, 202430.0130.1529.8330.0629.32344,000
Oct 31, 202430.1030.2229.7529.9429.20466,000
Oct 30, 202430.1030.3230.0530.0529.31379,900
Oct 29, 202430.4030.4030.0430.1029.35286,900
Oct 28, 202430.2030.5530.1530.1529.40219,200
Oct 25, 202430.5530.8530.0830.2029.45327,100
Oct 24, 202430.2230.5930.1230.5429.78289,600
Oct 23, 202430.3630.4930.2230.3329.58241,500
Oct 22, 202430.4430.4730.2630.3629.61239,800
Oct 21, 202430.3830.6630.3030.4429.69211,700
Oct 18, 202430.3030.4830.1530.2829.53277,300
Oct 17, 202430.5630.6330.1730.2629.51257,100
Oct 16, 202430.2530.9530.2530.6829.92774,100
Oct 15, 202430.4030.5530.1930.2429.49294,600
Oct 14, 202430.3030.3630.0030.2329.48326,400
Oct 11, 202430.2130.3830.1030.2329.48235,300
Oct 10, 202430.3830.3830.1430.2029.45234,300
Oct 9, 202430.3530.3930.1830.2529.50220,000
Oct 8, 202430.6230.7630.2930.2929.54382,800
Oct 7, 202430.5931.0430.5630.7630.00367,300
Oct 4, 202430.6830.8930.4630.4629.71246,100
Oct 3, 202430.7030.7030.2730.5629.80271,500
Oct 2, 202430.5331.0030.5030.7129.95355,700
Oct 1, 202430.2830.5430.1130.3729.62514,400
Sep 30, 202430.5930.5930.1730.2329.48384,600
Sep 27, 202430.3530.6330.2730.3029.55344,400
Sep 26, 202430.5030.5630.2530.3129.56283,700
Sep 25, 202431.0031.0230.2830.2829.53322,200
Sep 24, 202431.0931.1730.6030.8030.04473,100
Sep 23, 202431.1731.1930.6230.7830.02311,800
Sep 20, 202431.7531.7530.7931.1730.40479,100
Sep 19, 202431.6531.9831.2931.3430.56270,100
Sep 18, 202431.6031.9931.3531.6030.82266,700
Sep 17, 202431.3631.4331.1131.4130.63223,400
Sep 16, 202431.3831.6031.2031.2530.48272,900
Sep 13, 202430.7131.3830.6831.3130.53355,100
Sep 12, 202430.9731.0430.4830.7129.95371,600
Sep 11, 202430.7531.0330.4730.9430.17416,900
Sep 10, 202431.0031.0230.4830.6629.90365,500
Sep 9, 202431.0131.0430.6430.8130.05339,500
Sep 6, 202430.9131.1430.5530.7029.94597,200
Sep 5, 202430.8531.0530.4830.8130.05597,800
Sep 4, 202430.6931.1930.0830.8230.061,219,400
Sep 3, 202431.8231.8431.4631.6130.83269,000
Sep 2, 202432.0032.0931.5631.6030.82297,500
Aug 30, 202431.5732.0631.1432.0631.27653,700
Aug 29, 202431.8731.9131.3531.4130.63337,700
Aug 28, 202431.4331.9931.3031.8431.05368,700
Aug 27, 202431.6531.6931.2731.3430.56339,600
Aug 26, 202431.5031.6931.2331.6030.82365,400
Aug 23, 202431.0131.4630.8131.4530.67358,200
Aug 22, 202431.4431.4830.8030.8030.04470,200
Aug 21, 202431.3031.5431.1531.3230.54501,100
Aug 20, 202431.6731.8131.2231.2230.45532,300
Aug 19, 202431.6031.7431.1331.6230.84475,500
Aug 16, 202432.5232.5231.1831.3030.53838,100
Aug 15, 202432.0032.9831.0232.2531.451,889,400
Aug 14, 202433.5234.1033.2833.6932.86388,000
Aug 13, 202433.6133.7233.1633.3232.50293,700
Aug 12, 202433.8234.0433.4133.4132.58273,300
Aug 9, 202433.3234.1833.2133.7932.95305,800
Aug 8, 202433.1533.4232.8733.3832.55293,400
Aug 7, 202432.8133.3132.6633.1232.30346,400
Aug 6, 202432.9533.0032.3932.3931.59213,500
Aug 5, 202432.6533.1931.6432.6131.80437,100
Aug 2, 202433.4133.7532.8033.5032.67324,800
Aug 1, 202433.7534.1333.4033.4132.58299,900
Jul 31, 202432.5833.8832.5033.7532.91504,100
Jul 30, 202433.0733.0832.2232.5731.76231,900
Jul 29, 202433.1133.1532.5532.8832.07240,100
Jul 26, 202432.5733.1032.4933.1032.28232,400
Jul 25, 202432.8232.9832.5132.5731.76189,600
Jul 24, 202432.9032.9532.5032.8532.04208,800
Jul 23, 202433.3933.3933.0033.0532.23224,600
Jul 22, 202433.3533.4433.1433.3932.56159,300
Jul 19, 202433.4633.6833.0533.2932.47178,500
Jul 18, 202434.6934.6933.0933.2832.46775,400
Jul 17, 202434.0534.7833.7934.7633.90426,900
Jul 16, 202434.0434.3333.8734.0533.21197,800
Jul 15, 202434.1734.3833.9633.9633.12252,200
Jul 12, 202433.7034.2633.6534.2033.35365,300
Jul 11, 202433.1133.7733.1133.7032.87288,900
Jul 10, 202433.2233.4233.0633.1032.28233,200
Jul 9, 202433.2933.4432.8833.2232.40254,300
Jul 8, 202433.5033.6833.1133.4932.66355,400
Jul 5, 202433.5633.7933.1033.5032.67250,100
Jul 4, 202432.6634.0032.6633.6532.82471,000
Jul 3, 202432.0932.7032.0932.6531.84336,700
Jul 2, 202431.6332.1531.6231.9931.20256,200
Jul 1, 202432.6532.7031.6031.6030.82775,600
Jun 28, 202432.0632.4431.8932.3431.54252,400
Jun 27, 202432.2832.7631.9232.1431.34378,800
Jun 26, 202432.7032.7232.2532.2831.48257,700
Jun 25, 202432.7532.8532.4132.7931.98321,400
Jun 24, 202431.0832.7931.0132.7031.89573,500
Jun 21, 202430.7631.1030.6731.0130.24239,200
Jun 20, 202430.7031.2130.6230.8230.06324,800
Jun 19, 202430.3030.7030.1530.7029.94255,400
Jun 18, 202430.6030.7930.2830.2829.53206,500
Jun 17, 202430.4630.6230.1230.4329.68251,300
Jun 14, 202430.5630.7230.0730.5229.76313,100
Jun 13, 202430.8030.8030.3630.5029.75271,400
Jun 12, 202431.0331.2030.4630.5529.79370,900
Jun 11, 202430.9231.0030.7030.8030.04313,000
Jun 10, 202431.1431.2030.7030.8030.04321,400
Jun 7, 202431.2631.3631.0031.0930.32319,900
Jun 6, 202431.3231.6931.1731.2930.52383,700
Jun 5, 202431.7031.9031.1931.2830.51345,200
Jun 4, 202432.2732.4231.6531.7130.93299,300
Jun 3, 202431.7632.6031.6832.2631.46612,800
May 31, 202432.1432.6931.5431.5430.761,443,000
May 29, 202431.8532.2631.8232.1131.32415,000
May 28, 202432.5532.8831.8131.8431.05392,400
May 27, 202432.6032.7532.3232.4831.68158,300
May 24, 202432.7132.9732.5832.5831.77244,900
May 23, 202432.7032.8932.4232.7731.96303,900
May 22, 202433.3033.3032.5832.6431.83316,600
May 21, 202433.1133.4332.8433.3032.48352,600
May 20, 202432.5533.3032.4933.1032.28269,000
May 17, 202433.0033.0032.4632.4631.66196,400
May 16, 202432.4232.9932.2732.7931.98375,300
May 15, 202432.0032.7531.9732.3331.53481,200
May 14, 202432.6332.9031.8932.0031.21306,100
May 13, 202432.6433.3832.5232.5931.78310,800
May 10, 202432.4632.7531.8532.6331.82473,600
May 9, 202432.7032.9431.6032.6731.86664,800
May 8, 202431.7532.3031.2232.1231.32456,300
May 7, 202431.7632.0831.6231.7030.92302,200
May 6, 202431.5332.0531.4731.6230.84339,900
May 3, 202431.1431.8431.1431.5330.75653,100
May 2, 202430.7031.3030.4530.9530.18643,500
Apr 30, 2024 1.63 Dividend
Apr 30, 202431.5431.5430.2630.6429.88921,700
Apr 29, 202433.2633.6933.1233.2630.84579,500
Apr 26, 202432.8033.4632.8032.9530.56381,700
Apr 25, 202433.1933.3832.4332.7730.39479,800
Apr 24, 202433.3534.0433.2133.2130.80430,000
Apr 23, 202433.6933.7832.8433.3530.93577,300
Apr 22, 202433.4133.8133.0833.6331.19545,000
Apr 19, 202432.8233.5132.8233.4130.98296,800
Apr 18, 202433.8033.9232.6132.8430.46568,100
Apr 17, 202434.0134.3833.6833.7131.26417,500
Apr 16, 202433.8234.0333.5633.8231.36341,400
Apr 15, 202434.4434.4433.8034.0731.60404,200
Apr 12, 202435.2435.4234.2034.2431.75410,200
Apr 11, 202435.0035.4134.8035.2332.67238,900
Apr 10, 202435.4735.4734.8334.8832.35419,100
Apr 9, 202434.9835.5534.9735.4632.88266,300
Apr 8, 202434.2034.8534.1034.7932.26408,000
Apr 5, 202434.0734.4033.9233.9931.52261,500
Apr 4, 202433.8434.3933.6133.8731.41320,500
Apr 3, 202433.8034.3633.5033.6031.16392,200
Apr 2, 202433.9934.4533.3133.6131.17588,500
Apr 1, 202435.0535.8633.8733.9131.45826,900
Mar 28, 202433.7734.7433.6134.5732.06427,000
Mar 27, 202433.7133.7933.0433.5531.11479,500
Mar 26, 202433.1934.2833.1833.4230.99314,800
Mar 25, 202433.4533.6833.1533.1530.74224,500
Mar 22, 202433.5633.8833.2033.3030.88238,400
Mar 21, 202433.7533.9633.3333.5531.11303,800
Mar 20, 202433.2133.7033.0533.6731.22326,300
Mar 19, 202433.0333.3932.6733.0830.68416,500
Mar 18, 202432.4833.1532.3633.0130.61386,800
Mar 15, 202432.3332.9432.1732.4030.05873,800
Mar 14, 202432.7733.0431.4032.0229.691,067,800
Mar 13, 202433.8033.8932.6032.7930.411,809,100
Mar 12, 202435.6035.6033.1833.9031.441,578,700
Mar 11, 202436.5036.6035.8536.2633.63481,800
Mar 8, 202436.4936.5836.1036.5033.85389,400
Mar 7, 202436.4336.5736.2436.5033.85436,200
Mar 6, 202436.4936.5536.2036.4433.79561,600
Mar 5, 202436.2736.5936.0636.4033.76345,100
Mar 4, 202436.3636.8835.7036.1833.55501,200
Mar 1, 202436.1336.6535.8036.3633.72539,800
Feb 29, 202436.3736.5235.6835.8933.281,308,700
Feb 28, 202436.0036.6535.9236.3633.72410,900
Feb 27, 202435.2236.1835.2236.0333.41331,300
Feb 26, 202434.9335.6734.7635.2032.64390,200
Feb 23, 202435.7335.8234.7034.9432.40335,300
Feb 22, 202434.3235.6234.2435.5232.94481,900
Feb 21, 202434.2134.4633.8634.1031.62345,000
Feb 20, 202434.5534.9634.2034.2131.73529,300
Feb 19, 202433.5634.7033.5034.5532.04435,500
Feb 16, 202433.1533.7132.7333.4531.02360,300
Feb 15, 202432.8533.2932.7133.0730.67420,700
Feb 14, 202433.6133.7532.5632.7630.38508,600
Feb 9, 202433.2833.9833.2333.5731.13382,000
Feb 8, 202434.0534.4233.2433.2730.85616,800
Feb 7, 202433.7734.4333.7734.0531.58444,500
Feb 6, 202433.4234.5033.4233.7731.32661,600
Feb 5, 202433.9034.0633.4233.4230.99505,500
Feb 2, 202434.1534.1733.1133.9131.45832,100
Feb 1, 202434.0434.2533.6634.1031.62454,700
Jan 31, 202433.4334.1133.2134.0431.57543,300
Jan 30, 202433.5633.7933.1533.4331.00400,600
Jan 29, 202434.3534.3933.4233.5431.10704,400
Jan 26, 202434.8535.0234.2634.2831.79397,700
Jan 25, 202435.0235.0734.6134.8132.28324,600
Jan 24, 202435.1935.5134.6935.0232.48398,300

Related Tickers

SNSY5.SA Sansuy S.A.
3.5200
+0.57%
 
FRAS3.SA Fras-le S.A.
21.38
+0.71%
 
IOCJY Iochpe-Maxion S.A.
0.5600
0.00%
 
MYPK3.SA Iochpe-Maxion S.A.
13.42
-1.18%
 
MPAA Motorcar Parts of America, Inc.
7.12
-1.52%
 
LEA Lear Corporation
96.29
+1.72%
 
GTX Garrett Motion Inc.
9.60
+0.52%
 
GT The Goodyear Tire & Rubber Company
9.40
+1.18%
 
QS QuantumScape Corporation
5.16
-0.19%