Shares History
 download this table in Excel format (.xls) |
MAHLE Metal Leve Share (LEVE3)
| Date | Closing Quote | Number of Trades | Traded Volume | Financial Volume |
| 05/16/2012 | R$ 20.75 | 571 | 205,700 | R$ 4,277,198 |
| 05/15/2012 | R$ 20.86 | 422 | 207,600 | R$ 4,338,566 |
| 05/14/2012 | R$ 63.44 | 195 | 48,900 | R$ 3,104,098 |
| 05/11/2012 | R$ 64.21 | 753 | 158,300 | R$ 10,185,068 |
| 05/10/2012 | R$ 63.55 | 347 | 195,400 | R$ 12,313,942 |
| 05/09/2012 | R$ 62.99 | 220 | 192,300 | R$ 11,867,031 |
| 05/08/2012 | R$ 62.00 | 565 | 177,900 | R$ 11,122,223 |
| 05/07/2012 | R$ 62.68 | 175 | 64,300 | R$ 4,019,480 |
| 05/04/2012 | R$ 62.00 | 107 | 100,600 | R$ 6,236,036 |
| 05/03/2012 | R$ 62.00 | 225 | 84,500 | R$ 5,248,081 |
| 05/02/2012 | R$ 62.01 | 563 | 130,200 | R$ 8,190,609 |
| 04/30/2012 | R$ 62.10 | 147 | 36,100 | R$ 2,229,867 |
| 04/27/2012 | R$ 60.05 | 193 | 74,200 | R$ 4,450,811 |
| 04/26/2012 | R$ 59.99 | 175 | 93,300 | R$ 5,591,682 |
| 04/25/2012 | R$ 60.00 | 89 | 43,300 | R$ 2,586,458 |
| 04/24/2012 | R$ 59.45 | 137 | 61,200 | R$ 3,621,341 |
| 04/23/2012 | R$ 58.45 | 138 | 26,100 | R$ 1,524,794 |
| 04/20/2012 | R$ 58.00 | 227 | 172,300 | R$ 10,020,252 |
| 04/19/2012 | R$ 57.50 | 176 | 64,600 | R$ 3,745,133 |
| 04/18/2012 | R$ 58.70 | 99 | 32,800 | R$ 1,932,571 |
| 04/17/2012 | R$ 59.30 | 208 | 104,900 | R$ 6,149,941 |
| 04/16/2012 | R$ 58.70 | 179 | 54,500 | R$ 3,227,572 |
| 04/13/2012 | R$ 59.75 | 134 | 113,200 | R$ 6,762,248 |
| 04/12/2012 | R$ 59.98 | 80 | 38,500 | R$ 2,260,922 |
| 04/11/2012 | R$ 58.88 | 189 | 42,900 | R$ 2,493,600 |
| 04/10/2012 | R$ 58.00 | 111 | 34,300 | R$ 1,989,902 |
| 04/09/2012 | R$ 57.99 | 121 | 46,000 | R$ 2,649,474 |
| 04/05/2012 | R$ 59.00 | 143 | 36,600 | R$ 2,134,964 |
| 04/04/2012 | R$ 58.28 | 80 | 33,300 | R$ 1,886,844 |
| 04/03/2012 | R$ 56.89 | 126 | 133,800 | R$ 7,651,925 |
| 04/02/2012 | R$ 57.18 | 656 | 275,500 | R$ 15,484,485 |
| 03/30/2012 | R$ 55.60 | 537 | 122,000 | R$ 6,764,894 |
| 03/29/2012 | R$ 55.50 | 321 | 108,500 | R$ 5,949,792 |
| 03/28/2012 | R$ 55.50 | 281 | 105,500 | R$ 5,813,952 |
| 03/27/2012 | R$ 55.80 | 558 | 114,000 | R$ 6,347,084 |
| 03/26/2012 | R$ 55.90 | 115 | 114,200 | R$ 6,264,639 |
| 03/23/2012 | R$ 54.00 | 168 | 35,700 | R$ 1,933,656 |
| 03/22/2012 | R$ 54.40 | 227 | 128,000 | R$ 7,039,912 |
| 03/21/2012 | R$ 55.99 | 184 | 85,400 | R$ 4,694,858 |
| 03/20/2012 | R$ 54.22 | 312 | 124,300 | R$ 6,746,131 |
| 03/19/2012 | R$ 54.50 | 275 | 123,200 | R$ 6,742,139 |
| 03/16/2012 | R$ 54.77 | 792 | 232,200 | R$ 12,732,847 |
| 03/15/2012 | R$ 55.50 | 31 | 18,000 | R$ 1,003,244 |
| 03/14/2012 | R$ 55.79 | 94 | 74,900 | R$ 4,148,404 |
| 03/13/2012 | R$ 55.10 | 272 | 79,000 | R$ 4,433,543 |
| 03/12/2012 | R$ 55.40 | 239 | 57,900 | R$ 3,192,374 |
| 03/09/2012 | R$ 54.75 | 165 | 141,000 | R$ 7,719,600 |
| 03/08/2012 | R$ 53.90 | 321 | 125,700 | R$ 6,697,073 |
| 03/07/2012 | R$ 53.03 | 139 | 105,100 | R$ 5,596,264 |
| 03/06/2012 | R$ 52.90 | 113 | 46,300 | R$ 2,427,310 |
| 03/05/2012 | R$ 52.05 | 432 | 191,300 | R$ 10,137,758 |
| 03/02/2012 | R$ 52.75 | 87 | 70,500 | R$ 3,710,177 |
| 03/01/2012 | R$ 53.00 | 54 | 133,300 | R$ 7,055,385 |
| 02/29/2012 | R$ 52.68 | 204 | 99,300 | R$ 5,232,092 |
| 02/28/2012 | R$ 52.36 | 161 | 118,600 | R$ 6,164,315 |
| 02/27/2012 | R$ 51.00 | 54 | 72,200 | R$ 3,662,878 |
| 02/24/2012 | R$ 50.20 | 139 | 169,500 | R$ 8,509,414 |
| 02/23/2012 | R$ 51.40 | 297 | 60,000 | R$ 3,008,169 |
| 02/22/2012 | R$ 50.00 | 394 | 96,400 | R$ 4,819,820 |
| 02/17/2012 | R$ 50.00 | 79 | 55,400 | R$ 2,769,324 |
| 02/16/2012 | R$ 49.50 | 100 | 47,000 | R$ 2,345,485 |
| 02/15/2012 | R$ 49.85 | 258 | 112,700 | R$ 5,596,300 |
| 02/14/2012 | R$ 48.77 | 185 | 47,000 | R$ 2,293,856 |
| 02/13/2012 | R$ 49.10 | 56 | 10,700 | R$ 526,792 |
| 02/10/2012 | R$ 49.30 | 50 | 67,200 | R$ 3,312,625 |
| 02/09/2012 | R$ 49.49 | 55 | 49,700 | R$ 2,455,906 |
| 02/08/2012 | R$ 49.55 | 117 | 60,700 | R$ 3,003,766 |
| 02/07/2012 | R$ 49.70 | 268 | 70,200 | R$ 3,487,393 |
| 02/06/2012 | R$ 49.90 | 194 | 65,000 | R$ 3,246,101 |
| 02/03/2012 | R$ 49.99 | 62 | 219,500 | R$ 10,939,759 |
| 02/02/2012 | R$ 49.60 | 91 | 45,800 | R$ 2,262,476 |
| 02/01/2012 | R$ 48.95 | 259 | 118,400 | R$ 5,796,022 |
| 01/31/2012 | R$ 48.75 | 108 | 58,700 | R$ 2,853,683 |
| 01/30/2012 | R$ 48.40 | 89 | 48,700 | R$ 2,345,097 |
| 01/27/2012 | R$ 49.01 | 112 | 59,800 | R$ 2,907,950 |
| 01/26/2012 | R$ 48.69 | 158 | 56,900 | R$ 2,771,927 |
| 01/24/2012 | R$ 49.01 | 238 | 85,600 | R$ 4,165,356 |
| 01/23/2012 | R$ 48.50 | 71 | 71,500 | R$ 3,426,780 |
| 01/20/2012 | R$ 47.99 | 83 | 36,700 | R$ 1,750,795 |
| 01/19/2012 | R$ 47.20 | 279 | 181,700 | R$ 8,399,730 |
| 01/18/2012 | R$ 46.12 | 32 | 11,700 | R$ 542,325 |
| 01/17/2012 | R$ 46.55 | 171 | 142,400 | R$ 6,635,678 |
| 01/16/2012 | R$ 46.80 | 163 | 39,700 | R$ 1,839,544 |
| 01/13/2012 | R$ 46.08 | 126 | 92,000 | R$ 4,228,232 |
| 01/12/2012 | R$ 46.00 | 423 | 142,400 | R$ 6,541,336 |
| 01/11/2012 | R$ 45.80 | 389 | 76,700 | R$ 3,504,792 |
| 01/10/2012 | R$ 45.60 | 344 | 275,100 | R$ 12,543,863 |
| 01/09/2012 | R$ 45.00 | 251 | 77,000 | R$ 3,455,213 |
| 01/06/2012 | R$ 44.50 | 1,093 | 262,500 | R$ 11,428,755 |
| 01/05/2012 | R$ 42.90 | 50 | 183,200 | R$ 7,756,866 |
| 01/04/2012 | R$ 42.83 | 84 | 44,000 | R$ 1,892,955 |
| 01/03/2012 | R$ 43.64 | 139 | 141,700 | R$ 6,064,603 |
| 01/02/2012 | R$ 43.40 | 50 | 13,500 | R$ 572,719 |
Nota: the preferred shares (ticker symbol: LEVE4) were converted to common shares (ticker symbol: LEVE3) on January, 10, 2011. The quotations presented as LEVE3 previous to the this date refer to the quotations of LEVE4.
Source: BM&FBovespa
