Skip to main content
MAHLE Metal Leve S.A. (BVMF:LEVE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
32.45
-1.05 (-3.13%)
At close: Dec 5, 2025

MAHLE Metal Leve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.4933.8032.3432.4532.45-3.13%290,800
Dec 4, 202533.4633.8433.3033.5033.50-185,200
Dec 3, 202533.7634.0033.3333.5033.50-0.33%275,400
Dec 2, 202533.2334.2833.0933.6133.611.23%389,400
Dec 1, 202533.1433.2332.7033.2033.200.18%187,000
Nov 28, 202532.9033.1432.5433.1433.140.73%357,600
Nov 27, 202533.6933.6932.6532.9032.90-2.34%229,200
Nov 26, 202532.9033.6932.8133.6933.692.49%284,500
Nov 25, 202533.6934.0532.8732.8732.87-3.30%303,300
Nov 24, 202532.7634.0032.7633.9933.992.91%319,000
Nov 21, 202534.0334.2932.6833.0333.03-4.04%508,300
Nov 19, 202533.0134.4232.8734.4234.423.77%399,800
Nov 18, 202532.8733.1732.5833.1733.170.88%204,200
Nov 17, 202532.8533.4532.4332.8832.88-2.40%585,100
Nov 14, 202533.8034.0832.8033.6933.17-0.12%399,300
Nov 13, 202531.5034.2031.4933.7333.217.73%951,400
Nov 12, 202531.0231.4630.8931.3130.830.93%2,312,800
Nov 11, 202530.6331.1630.5231.0230.541.27%322,900
Nov 10, 202530.2230.7130.2230.6330.160.43%214,600
Nov 7, 202530.1430.5029.9330.5030.030.76%193,000
Nov 6, 202530.4530.5430.0930.2729.80-0.79%370,700
Nov 5, 202529.8930.7929.8530.5130.041.73%243,800
Nov 4, 202529.5529.9929.4229.9929.531.49%386,600
Nov 3, 202529.6529.9129.3429.5529.10-0.94%197,500
Oct 31, 202529.8329.9629.5129.8329.37-532,200
Oct 30, 202529.4929.8429.2129.8329.371.15%333,000
Oct 29, 202528.4829.4928.4229.4929.043.55%345,900
Oct 28, 202528.5128.5928.3228.4828.04-0.11%183,600
Oct 27, 202528.3628.6728.2328.5128.070.53%188,500
Oct 24, 202528.0028.3928.0028.3627.921.32%173,600
Oct 23, 202528.0628.0927.8627.9927.560.50%153,600
Oct 22, 202527.8028.0027.7727.8527.420.18%147,500
Oct 21, 202527.7627.9527.5627.8027.370.54%157,800
Oct 20, 202527.6027.8127.5127.6527.231.17%244,500
Oct 17, 202527.1627.4827.0827.3326.910.63%165,700
Oct 16, 202527.0727.2426.9727.1626.740.44%221,400
Oct 15, 202526.9827.1226.8627.0426.620.33%836,800
Oct 14, 202526.9527.0926.7526.9526.540.48%232,600
Oct 13, 202527.1727.3626.7226.8226.41-0.52%275,900
Oct 10, 202526.9727.6126.7026.9626.55-345,300
Oct 9, 202527.0527.1826.9526.9626.55-0.22%279,700
Oct 8, 202527.1027.2127.0227.0226.60-0.33%359,700
Oct 7, 202527.1427.3327.0527.1126.69-0.04%324,300
Oct 6, 202527.4227.4827.0327.1226.70-0.84%332,500
Oct 3, 202527.6227.6227.2427.3526.93-0.91%269,900
Oct 2, 202527.2227.6527.0927.6027.181.40%292,900
Oct 1, 202527.4427.4927.1727.2226.80-0.33%283,500
Sep 30, 202527.0627.3527.0527.3126.891.00%258,800
Sep 29, 202527.2627.2627.0027.0426.62-0.15%218,300
Sep 26, 202527.0327.2727.0027.0826.660.30%272,000
Sep 25, 202527.4827.5227.0027.0026.59-1.57%420,500
Sep 24, 202527.5027.6027.4327.4327.01-0.18%341,000
Sep 23, 202527.4827.6527.4327.4827.06-278,200
Sep 22, 202527.9627.9627.4227.4827.06-1.47%270,000
Sep 19, 202528.1128.1127.7627.8927.46-0.57%304,400
Sep 18, 202528.1928.2827.9328.0527.62-124,200
Sep 17, 202527.9028.4327.8928.0527.620.54%239,600
Sep 16, 202527.9228.1727.7927.9027.47-0.04%245,600
Sep 15, 202528.2828.4427.9027.9127.48-1.31%202,900
Sep 12, 202528.2028.5828.1828.2827.850.21%151,100
Sep 11, 202528.5028.7028.2228.2227.79-0.95%132,900
Sep 10, 202528.7028.8828.4528.4928.05-0.94%186,700
Sep 9, 202528.4828.9728.4828.7628.320.88%347,500
Sep 8, 202528.1728.5727.8928.5128.071.28%355,200
Sep 5, 202527.9128.2027.8228.1527.720.72%250,700
Sep 4, 202527.7727.9627.5527.9527.521.01%251,900
Sep 3, 202527.9227.9927.5927.6727.24-0.90%177,900
Sep 2, 202528.1028.1027.5627.9227.49-0.29%304,500
Sep 1, 202528.1228.1227.8228.0027.570.07%324,300
Aug 29, 202527.9528.1927.5927.9827.550.11%307,700
Aug 28, 202528.0028.2127.7227.9527.520.43%362,500
Aug 27, 202527.5227.8327.3927.8327.401.20%216,100
Aug 26, 202527.3127.5127.2827.5027.080.44%111,600
Aug 25, 202527.2427.5027.1027.3826.960.81%187,300
Aug 22, 202526.4927.2426.4727.1626.742.92%298,100
Aug 21, 202526.6826.8026.3926.3925.98-1.09%230,500
Aug 20, 202526.9826.9826.6526.6826.27-0.63%259,500
Aug 19, 202527.4027.4026.8026.8526.44-2.15%343,300
Aug 18, 202527.4427.6627.3527.4427.02-309,600
Aug 15, 202527.5627.7027.2827.4427.02-0.40%169,800
Aug 14, 202527.5727.5727.2627.5527.130.88%143,500
Aug 13, 202527.6527.8627.2727.3126.89-1.44%273,100
Aug 12, 202527.5927.8527.5227.7127.280.43%236,300
Aug 11, 202527.6327.7027.3227.5927.170.29%209,100
Aug 8, 202527.7427.9027.3827.5127.09-1.19%313,900
Aug 7, 202528.1328.7527.3427.8427.41-1.03%520,000
Aug 6, 202528.1228.4728.1228.1327.700.04%195,400
Aug 5, 202528.0428.3227.9528.1227.69-0.07%196,900
Aug 4, 202528.3028.5028.0228.1427.71-0.53%224,800
Aug 1, 202528.5428.7928.0128.2927.86-1.05%229,600
Jul 31, 202528.5528.6828.3028.5928.150.28%173,800
Jul 30, 202528.0728.6127.9528.5128.071.14%248,800
Jul 29, 202528.2028.5428.0228.1927.76-185,400
Jul 28, 202528.3028.4127.9628.1927.76-0.39%157,000
Jul 25, 202528.1928.4728.1628.3027.870.53%161,500
Jul 24, 202528.4028.4628.1528.1527.72-1.61%176,300
Jul 23, 202528.1728.7728.1728.6128.171.53%265,200
Jul 22, 202528.6928.8928.1828.1827.75-1.64%195,200
Jul 21, 202528.6028.8528.5128.6528.21-0.17%235,200
Jul 18, 202529.2729.2828.7028.7028.26-1.88%241,600