Mahle Metal Leve Sa (ex Metal Leve Sa Ind Com) Historical Data - LEVE3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Mahle Metal Leve Sa (ex Metal Leve Sa Ind Com) (LEVE3)
Mahle Metal Leve Sa (ex Metal Leve Sa Ind Com) (LEVE3) Historical

Mahle Metal Leve Sa (ex Metal Leve Sa Ind Com) (LEVE3)

32.78

-0.43

( -1.29% )

Updated: 14:42:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.02	-3.01775147929	33.8	34.04	32.43	477600	33.28650209	CS
4	-0.99	-2.93159609121	33.77	35.86	32.43	423463	33.96063263	CS
12	-1.26	-3.70152761457	34.04	36.88	31.4	509242	34.13651643	CS
26	-8.72	-21.0120481928	41.5	43.4	29.01	674145	34.16336766	CS
52	2.28	7.47540983607	30.5	52.52	27.56	519416	37.17438653	CS
156	6.91	26.7104754542	25.87	52.52	21.8	438514	33.41772092	CS
260	8.83	36.8684759916	23.95	52.52	14.37	410408	29.04046107	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	33.18	-0.02	-0.06	33.35	34.04	33.17	420000
1713907800	33.2	-0.57	-1.69	33.69	33.78	32.84	562700
1713821340	33.77	0.33	0.99	33.409999	33.83	33.08	541300
1713562200	33.439999	0.53	1.61	32.82	33.509999	32.82	296200
1713475800	32.909999	-0.83	-2.46	33.8	33.92	32.61	567800
1713389400	33.74	-0.12	-0.35	34.01	34.38	33.68	412400
1713302940	33.86	0.1	0.30	33.82	34.03	33.56	337600
1713216600	33.76	-0.67	-1.95	34.44	34.44	33.7	377800
1712957400	34.43	-0.75	-2.13	35.24	35.42	34.2	410000
1712870940	35.18	0.28	0.80	35	35.41	34.8	237300
1712784540	34.9	-0.59	-1.66	35.47	35.47	34.83	406600
1712698140	35.49	0.88	2.54	34.98	35.55	34.97	265300
1712611740	34.61	0.46	1.35	34.2	34.98	34.1	400400
1712352600	34.15	0.2	0.59	34.07	34.4	33.92	261300
1712266140	33.95	0.19	0.56	33.84	34.39	33.61	319500
1712179740	33.76	0.13	0.39	33.8	34.36	33.5	389600
1712093400	33.63	-0.63	-1.84	33.99	34.45	33.31	587300
1712006940	34.26	-0.31	-0.90	35.05	35.86	33.87	825800
1711661400	34.57	0.82	2.43	33.77	34.74	33.61	426900
1711574940	33.75	0.35	1.05	33.71	33.79	33.04	476800
1711488540	33.4	0.09	0.27	33.189999	34.28	33.18	314000
1711402140	33.31	0.01	0.03	33.45	33.68	33.15	222500
1711143000	33.299999	-0.3	-0.89	33.56	33.88	33.2	238300
1711056600	33.6	-0.07	-0.21	33.75	33.96	33.33	302500
1710970200	33.67	0.52	1.57	33.21	33.7	33.049999	325700
1710883740	33.15	0.12	0.36	33.03	33.39	32.67	412700
1710797400	33.03	0.63	1.94	32.479999	33.15	32.36	384900
1710538200	32.4	0.3	0.93	32.33	32.939999	32.17	873800
1710451740	32.1	-0.7	-2.13	32.77	33.04	31.4	1059700
1710365400	32.799999	-1.2	-3.53	33.8	33.89	32.6	1805100
1710278940	34	-2.33	-6.41	35.6	35.6	33.18	1573900
1710192600	36.33	-0.17	-0.47	36.5	36.6	35.85	463000
1709933400	36.5	0	0.00	36.49	36.58	36.1	389400
1709847000	36.5	0.06	0.16	36.43	36.57	36.24	436200
1709760540	36.44	0.04	0.11	36.49	36.55	36.2	561600
1709674200	36.4	0.22	0.61	36.27	36.59	36.06	345100
1709587740	36.18	-0.18	-0.50	36.36	36.88	35.7	501200
1709328600	36.36	0.47	1.31	36.13	36.65	35.8	539800
1709242200	35.89	-0.47	-1.29	36.37	36.52	35.68	1308700
1709155800	36.36	0.33	0.92	36	36.65	35.92	410900
1709069400	36.03	0.83	2.36	35.22	36.18	35.22	331300
1708983000	35.2	0.26	0.74	34.93	35.67	34.76	390200
1708723800	34.94	-0.58	-1.63	35.73	35.82	34.7	335300
1708637400	35.52	1.42	4.16	34.32	35.62	34.24	481900
1708550940	34.1	-0.11	-0.32	34.21	34.46	33.86	345000
1708464600	34.21	-0.34	-0.98	34.55	34.96	34.2	529300
1708378200	34.55	1.1	3.29	33.56	34.7	33.5	435500
1708119000	33.45	0.38	1.15	33.15	33.71	32.729999	360200
1708032600	33.07	0.31	0.95	32.85	33.29	32.71	420700
1707946200	32.759999	-0.81	-2.41	33.61	33.75	32.56	508600
1707514200	33.57	0.3	0.90	33.28	33.98	33.229999	382000
1707427800	33.27	-0.78	-2.29	34.05	34.42	33.24	616800
1707341400	34.05	0.28	0.83	33.77	34.43	33.77	444500
1707255000	33.77	0.35	1.05	33.42	34.5	33.42	661600
1707168600	33.42	-0.49	-1.45	33.9	34.06	33.42	505500
1706909400	33.91	-0.19	-0.56	34.15	34.17	33.11	832100
1706822940	34.1	0.06	0.18	34.04	34.25	33.66	454700
1706736600	34.04	0.61	1.82	33.43	34.11	33.21	543300
1706650200	33.43	-0.11	-0.33	33.56	33.79	33.15	400600
1706563800	33.54	-0.74	-2.16	34.35	34.39	33.42	704400
1706304600	34.28	-0.53	-1.52	34.85	35.02	34.26	397700
1706218200	34.81	-0.21	-0.60	35.02	35.07	34.61	324600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions