MAHLE Metal Leve S.A. (BVMF:LEVE3)
Brazil · Delayed Price · Currency is BRL 27.84
-0.29 (-1.03%)
Aug 7, 2025, 5:55 PM GMT-3
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 28.13 | 28.75 | 27.34 | 27.40 | 27.40 | -2.60% | 248,700 |
| Aug 6, 2025 | 28.12 | 28.47 | 28.12 | 28.13 | 28.13 | 0.04% | 227,200 |
| Aug 5, 2025 | 28.04 | 28.32 | 27.95 | 28.12 | 28.12 | -0.07% | 197,300 |
| Aug 4, 2025 | 28.30 | 28.50 | 28.02 | 28.14 | 28.14 | -0.53% | 230,900 |
| Aug 1, 2025 | 28.54 | 28.79 | 28.01 | 28.29 | 28.29 | -1.05% | 229,700 |
| Jul 31, 2025 | 28.55 | 28.68 | 28.30 | 28.59 | 28.59 | 0.28% | 210,300 |
| Jul 30, 2025 | 28.07 | 28.61 | 27.95 | 28.51 | 28.51 | 1.14% | 250,100 |
| Jul 29, 2025 | 28.20 | 28.54 | 28.02 | 28.19 | 28.19 | - | 187,600 |
| Jul 28, 2025 | 28.30 | 28.41 | 27.96 | 28.19 | 28.19 | -0.39% | 157,000 |
| Jul 25, 2025 | 28.19 | 28.47 | 28.16 | 28.30 | 28.30 | 0.53% | 161,600 |
| Jul 24, 2025 | 28.40 | 28.46 | 28.15 | 28.15 | 28.15 | -1.61% | 179,100 |
| Jul 23, 2025 | 28.17 | 28.77 | 28.17 | 28.61 | 28.61 | 1.53% | 267,200 |
| Jul 22, 2025 | 28.69 | 28.89 | 28.18 | 28.18 | 28.18 | -1.64% | 196,100 |
| Jul 21, 2025 | 28.60 | 28.85 | 28.51 | 28.65 | 28.65 | -0.17% | 237,700 |
| Jul 18, 2025 | 29.27 | 29.28 | 28.70 | 28.70 | 28.70 | -1.88% | 242,900 |
| Jul 17, 2025 | 29.38 | 29.50 | 29.01 | 29.25 | 29.25 | -0.48% | 271,900 |
| Jul 16, 2025 | 29.40 | 29.66 | 28.96 | 29.39 | 29.39 | -0.37% | 286,600 |
| Jul 15, 2025 | 29.45 | 29.75 | 29.41 | 29.50 | 29.50 | 0.10% | 267,600 |
| Jul 14, 2025 | 29.32 | 29.50 | 29.12 | 29.47 | 29.47 | 0.03% | 219,600 |
| Jul 11, 2025 | 29.51 | 29.89 | 29.35 | 29.46 | 29.46 | -1.24% | 148,800 |
| Jul 10, 2025 | 29.60 | 30.04 | 29.31 | 29.83 | 29.83 | -0.33% | 204,700 |
| Jul 9, 2025 | 29.85 | 30.04 | 29.76 | 29.93 | 29.93 | -0.27% | 166,600 |
| Jul 8, 2025 | 29.95 | 30.08 | 29.75 | 30.01 | 30.01 | 0.74% | 150,300 |
| Jul 7, 2025 | 30.00 | 30.18 | 29.66 | 29.79 | 29.79 | -0.73% | 223,500 |
| Jul 4, 2025 | 30.28 | 30.38 | 29.98 | 30.01 | 30.01 | -0.63% | 151,600 |
| Jul 3, 2025 | 29.82 | 30.21 | 29.64 | 30.20 | 30.20 | 1.68% | 261,200 |
| Jul 2, 2025 | 29.94 | 30.15 | 29.70 | 29.70 | 29.70 | -1.36% | 259,500 |
| Jul 1, 2025 | 30.10 | 30.31 | 29.93 | 30.11 | 30.11 | -0.33% | 259,900 |
| Jun 30, 2025 | 29.61 | 30.35 | 29.55 | 30.21 | 30.21 | 2.23% | 334,400 |
| Jun 27, 2025 | 29.58 | 29.84 | 29.47 | 29.55 | 29.55 | -0.30% | 151,500 |
| Jun 26, 2025 | 29.37 | 29.64 | 29.25 | 29.64 | 29.64 | 1.33% | 195,400 |
| Jun 25, 2025 | 29.48 | 29.58 | 29.15 | 29.25 | 29.25 | -0.75% | 239,900 |
| Jun 24, 2025 | 29.48 | 29.65 | 29.30 | 29.47 | 29.47 | 0.10% | 207,200 |
| Jun 23, 2025 | 29.25 | 29.44 | 28.89 | 29.44 | 29.44 | 0.62% | 185,500 |
| Jun 20, 2025 | 29.79 | 29.79 | 29.12 | 29.26 | 29.26 | -1.78% | 347,600 |
| Jun 18, 2025 | 30.01 | 30.15 | 29.70 | 29.79 | 29.79 | -1.03% | 214,600 |
| Jun 17, 2025 | 30.35 | 30.50 | 29.83 | 30.10 | 30.10 | -0.86% | 372,000 |
| Jun 16, 2025 | 30.35 | 30.64 | 30.30 | 30.36 | 30.36 | 0.36% | 148,500 |
| Jun 13, 2025 | 30.56 | 30.56 | 30.11 | 30.25 | 30.25 | -1.01% | 156,100 |
| Jun 12, 2025 | 30.14 | 30.56 | 30.05 | 30.56 | 30.56 | 1.02% | 165,100 |
| Jun 11, 2025 | 30.41 | 30.41 | 30.04 | 30.25 | 30.25 | 0.27% | 202,600 |
| Jun 10, 2025 | 30.76 | 30.79 | 30.10 | 30.17 | 30.17 | -1.50% | 221,000 |
| Jun 9, 2025 | 30.50 | 30.69 | 30.08 | 30.63 | 30.63 | 0.43% | 291,000 |
| Jun 6, 2025 | 31.02 | 31.07 | 30.26 | 30.50 | 30.50 | -1.68% | 280,900 |
| Jun 5, 2025 | 31.35 | 31.46 | 31.02 | 31.02 | 31.02 | -0.89% | 250,000 |
| Jun 4, 2025 | 32.13 | 32.29 | 31.12 | 31.30 | 31.30 | -2.58% | 346,400 |
| Jun 3, 2025 | 31.21 | 32.20 | 31.07 | 32.13 | 32.13 | 2.42% | 255,700 |
| Jun 2, 2025 | 32.01 | 32.27 | 31.20 | 31.37 | 31.37 | -2.27% | 304,300 |
| May 30, 2025 | 32.69 | 32.77 | 31.80 | 32.10 | 32.10 | -2.04% | 283,100 |
| May 29, 2025 | 32.23 | 32.83 | 32.12 | 32.77 | 32.77 | 0.43% | 349,200 |