Dark

BRMSY
BRMALLS PARTICIPACS S/ADR
stock OTC

Inactive

Oct 31, 2022

3.60USD-3.485%(-0.13)512

Pre-market

0.00USD-100.000%(-3.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-31	3.6000	3.6000	3.6000	3.6000	-3.485%	512	0.000%
2022-10-11	3.7300	3.7300	3.7300	3.7300	+11.343%	2,000	-3.485%
2022-09-19	3.3000	3.3500	3.3000	3.3500	-12.987%	1,435	+7.463%
2022-09-15	3.8500	3.8500	3.8500	3.8500	+1.316%	2,000	-6.494%
2022-07-22	3.8000	3.8000	3.8000	3.8000	+55.738%	200	-5.263%
2022-07-21	2.4400	2.4400	2.4400	2.4400	-39.000%	546	+47.541%
2022-05-26	4.5300	4.5300	4.0000	4.0000	+20.846%	2,402	-10.000%
2022-05-12	3.3100	3.3100	3.3100	3.3100	-17.250%	264	+8.761%
2022-04-19	4.0000	4.0000	4.0000	4.0000	+6.667%	200	-10.000%
2022-04-08	3.7500	3.7500	3.7500	3.7500	-9.420%	100	-4.000%
2022-04-05	4.1800	4.1800	4.1400	4.1400	+0.242%	31,633	-13.043%
2022-04-04	4.1300	4.1300	4.1300	4.1300	+10.428%	31,547	-12.833%
2022-02-22	3.7400	3.7400	3.7400	3.7400	+3.315%	700	-3.743%
2022-02-18	3.6200	3.6200	3.6200	3.6200	+9.036%	200	-0.552%
2022-01-26	3.3200	3.3200	3.3200	3.3200	+0.606%	10,000	+8.434%
2022-01-25	3.2700	3.3000	3.2700	3.3000	+23.134%	677	+9.091%
2022-01-12	2.6800	2.6800	2.6800	2.6800	+5.929%	400	+34.328%
2022-01-07	2.5300	2.5300	2.5300	2.5300	-5.243%	400	+42.292%
2021-12-23	2.7100	2.7100	2.6700	2.6700	-4.301%	13,003	+34.831%
2021-12-22	2.6900	2.7900	2.6900	2.7900	-1.417%	868	+29.032%
2021-12-20	2.8300	2.8301	2.8200	2.8301	-1.045%	10,350	+27.204%
2021-12-16	2.8600	2.8600	2.8600	2.8600	+1.418%	100	+25.874%
2021-12-03	2.8200	2.8200	2.8200	2.8200	+0.356%	100	+27.660%
2021-11-08	2.8100	2.8100	2.8100	2.8100	-22.161%	6,000	+28.114%
2021-11-04	2.8000	3.6100	2.8000	3.6100	+28.929%	200	-0.277%
2021-11-03	2.8000	2.8000	2.8000	2.8000	+9.375%	10,022	+28.571%
2021-10-29	2.6500	2.7000	2.5600	2.5600	+4.065%	5,105	+40.625%
2021-10-28	2.4600	2.4600	2.4600	2.4600	-19.608%	488	+46.341%
2021-10-18	3.6300	3.6300	3.0600	3.0600	+7.368%	2,362	+17.647%
2021-10-05	2.8500	2.8500	2.8500	2.8500	-6.557%	192	+26.316%
2021-09-17	3.0200	3.0500	3.0200	3.0500	-4.088%	6,000	+18.033%
2021-09-10	3.1800	3.1800	3.1800	3.1800	-20.500%	277	+13.208%
2021-08-02	4.0000	4.0000	4.0000	4.0000	+0.251%	3,000	-10.000%
2021-07-28	3.9900	3.9900	3.9900	3.9900	+1.786%	21,000	-9.774%
2021-07-23	3.8500	3.9200	3.8500	3.9200	+12.321%	6,831	-8.163%
2021-07-22	4.0000	4.0000	3.4900	3.4900	-16.905%	36,878	+3.152%
2021-07-09	4.2000	4.2000	4.2000	4.2000	+16.992%	200	-14.286%
2021-07-02	3.5900	3.5900	3.5900	3.5900	-16.898%	524	+0.279%
2021-05-28	4.3200	4.3200	4.3200	4.3200	-0.231%	11,547	-16.667%
2021-05-19	4.3300	4.3300	4.3300	4.3300	+6.914%	117	-16.859%
2021-05-17	4.0500	4.0500	4.0500	4.0500	+1.250%	600	-11.111%
2021-05-14	4.0000	4.0000	4.0000	4.0000	0.000%	1,271	-10.000%
2021-05-13	4.0000	4.0000	4.0000	4.0000	-15.074%	3,000	-10.000%
2021-05-04	4.7100	4.7100	4.7100	4.7100	+30.471%	277	-23.567%
2021-04-26	3.6600	3.6600	3.6100	3.6100	-4.749%	15,710	-0.277%
2021-04-05	4.2775	4.2775	3.7900	3.7900	+7.365%	300	-5.013%
2021-03-31	3.5300	3.5300	3.5300	3.5300	+6.006%	100	+1.983%
2021-03-30	3.3300	3.3300	3.3300	3.3300	-11.671%	250	+8.108%
2021-03-25	4.3300	4.3300	3.7700	3.7700	+4.722%	2,021	-4.509%
2021-03-23	3.6000	3.6000	3.6000	3.6000	+32.841%	900	0.000%
2021-03-03	2.7100	2.7100	2.7100	2.7100	-9.667%	100	+32.841%
2021-03-02	3.0000	3.0000	3.0000	3.0000	+1.010%	100	+20.000%
2021-03-01	2.9700	2.9700	2.9700	2.9700	-25.750%	300	+21.212%
2021-02-08	3.8000	4.0000	3.8000	4.0000	-6.323%	2,629	-10.000%
2021-02-03	4.3200	4.3200	4.2700	4.2700	+41.860%	200	-15.691%
2021-01-26	3.0100	3.0100	3.0100	3.0100	-30.485%	535,600	+19.601%
2021-01-25	3.0100	4.3300	3.0100	4.3300	0.000%	2,100	-16.859%
2021-01-04	4.3300	4.3300	4.3300	4.3300	+4.337%	424	-16.859%
2020-12-18	4.1500	4.1500	4.1500	4.1500	+0.973%	1,114	-13.253%
2020-12-17	4.1100	4.1100	4.1100	4.1100	+0.983%	400	-12.409%
2020-12-15	4.0700	4.0700	4.0700	4.0700	-4.460%	500	-11.548%
2020-12-14	4.2600	4.2600	4.2600	4.2600	+57.778%	940	-15.493%
2020-11-24	2.7000	2.7000	2.7000	2.7000	-32.500%	847	+33.333%
2020-11-18	4.0000	4.0000	4.0000	4.0000	+14.613%	250	-10.000%
2020-11-09	3.4900	3.4900	3.4900	3.4900	+7.385%	100	+3.152%
2020-11-06	3.2500	3.2500	3.2500	3.2500	+51.163%	1,000	+10.769%
2020-11-03	2.1500	2.1500	2.1500	2.1500	-2.273%	872	+67.442%
2020-11-02	2.2000	2.2000	2.2000	2.2000	-23.345%	100	+63.636%
2020-10-28	2.8700	2.8700	2.8700	2.8700	-13.554%	200	+25.436%
2020-10-21	3.2500	3.3200	3.2500	3.3200	+10.667%	3,800	+8.434%
2020-10-01	3.0000	3.0000	3.0000	3.0000	+2.740%	100	+20.000%
2020-09-30	3.0000	3.0000	2.8800	2.9200	-13.353%	1,110	+23.288%
2020-09-29	3.3700	3.3700	3.3700	3.3700	+6.984%	341	+6.825%
2020-09-23	3.2100	3.2100	3.1500	3.1500	-1.869%	200	+14.286%
2020-09-22	3.2600	3.2600	3.2100	3.2100	-3.313%	400	+12.150%
2020-09-21	3.3200	3.3200	3.3200	3.3200	-5.143%	200	+8.434%
2020-09-18	3.5000	3.5500	3.5000	3.5000	-8.616%	24,898	+2.857%
2020-09-16	3.8300	3.8300	3.8300	3.8300	+3.514%	200	-6.005%
2020-09-15	3.7000	3.7000	3.7000	3.7000	+0.135%	300	-2.703%
2020-09-02	3.6950	3.6950	3.6950	3.6950	+5.571%	272	-2.571%
2020-09-01	3.5700	3.5700	3.5000	3.5000	+2.941%	14,800	+2.857%
2020-08-28	3.4000	3.4000	3.4000	3.4000	-25.764%	237	+5.882%
2020-08-25	4.5800	4.5800	4.5800	4.5800	+34.706%	165	-21.397%
2020-08-20	3.6100	3.6100	3.4000	3.4000	-12.821%	1,340	+5.882%
2020-08-13	3.9500	3.9500	3.9000	3.9000	0.000%	300	-7.692%
2020-08-12	3.9000	3.9000	3.9000	3.9000	-3.704%	100	-7.692%
2020-08-11	3.5000	4.0500	3.5000	4.0500	0.000%	375	-11.111%
2020-08-07	4.0500	4.0500	4.0500	4.0500	+3.846%	100	-11.111%
2020-08-04	3.8500	3.9000	3.8500	3.9000	-4.878%	200	-7.692%
2020-07-31	4.0000	4.1000	4.0000	4.1000	-21.002%	209	-12.195%
2020-07-29	5.1900	5.1900	5.1900	5.1900	+29.104%	350	-30.636%
2020-07-27	4.0000	4.0200	4.0000	4.0200	-8.636%	200	-10.448%
2020-07-20	4.5000	4.5000	4.3500	4.4000	+10.000%	300	-18.182%
2020-07-14	4.0100	4.0100	4.0000	4.0000	-5.882%	383	-10.000%
2020-07-13	4.2600	4.2600	4.2500	4.2500	+5.459%	703	-15.294%
2020-07-08	4.1000	4.1000	4.0300	4.0300	+3.069%	2,000	-10.670%
2020-07-02	3.9100	3.9100	3.9100	3.9100	+5.676%	105	-7.928%
2020-06-26	3.7000	3.7000	3.7000	3.7000	0.000%	500	-2.703%
2020-06-25	3.8300	3.8300	3.7000	3.7000	-8.642%	7,962	-2.703%
2020-06-23	4.0500	4.0500	4.0500	4.0500	+1.250%	1,183	-11.111%
2020-06-22	4.0000	4.0000	4.0000	4.0000	0.000%	3,000	-10.000%
2020-06-18	4.0000	4.0000	4.0000	4.0000	-6.977%	2,481	-10.000%
2020-06-17	4.4000	5.3800	4.3000	4.3000	+1.176%	2,981	-16.279%
2020-06-12	4.2500	4.2500	4.2500	4.2500	-3.409%	936	-15.294%
2020-06-11	5.5000	5.5000	4.4000	4.4000	-8.333%	41,064	-18.182%
2020-06-09	4.6000	4.8000	4.6000	4.8000	+4.348%	328	-25.000%
2020-06-08	4.6000	5.6900	4.6000	4.6000	+7.728%	588	-21.739%
2020-06-03	4.0000	4.2700	4.0000	4.2700	+18.611%	2,448	-15.691%
2020-05-29	3.6300	3.6300	3.6000	3.6000	+9.091%	200	0.000%
2020-05-20	3.3000	3.3000	3.3000	3.3000	+17.438%	100	+9.091%
2020-05-14	2.8100	2.8100	2.8100	2.8100	+0.178%	100	+28.114%
2020-05-13	2.8050	2.8050	2.8050	2.8050	-12.344%	111	+28.342%
2020-05-07	3.2000	3.2000	3.2000	3.2000	-3.030%	265	+12.500%
2020-05-06	3.3000	3.3000	3.3000	3.3000	-19.512%	3,100	+9.091%
2020-04-30	4.1000	4.1000	4.1000	4.1000	+28.125%	100	-12.195%
2020-04-29	3.2000	3.2000	3.2000	3.2000	-13.514%	1,364	+12.500%
2020-04-20	3.7000	3.7000	3.7000	3.7000	+5.714%	200,100	-2.703%
2020-04-15	3.5000	3.5000	3.5000	3.5000	-4.110%	100	+2.857%
2020-04-14	3.6500	3.6500	3.6500	3.6500	+6.722%	100	-1.370%
2020-04-13	3.0100	3.4201	3.0000	3.4201	-10.935%	3,008	+5.260%
2020-04-09	3.8400	3.8400	3.8400	3.8400	-10.698%	211	-6.250%
2020-03-30	4.9500	4.9500	4.3000	4.3000	+4.878%	1,229	-16.279%
2020-03-27	4.1400	4.1400	3.7300	4.1000	-33.056%	552	-12.195%
2020-03-25	3.1360	6.1245	3.0100	6.1245	+74.986%	587	-41.220%
2020-03-24	3.5000	5.7800	3.5000	3.5000	+24.555%	1,000	+2.857%
2020-03-23	2.8100	2.8100	2.8100	2.8100	-9.936%	678	+28.114%
2020-03-20	3.1200	3.1200	3.1200	3.1200	0.000%	435	+15.385%
2020-03-19	3.1200	3.1200	3.1200	3.1200	+4.000%	240	+15.385%
2020-03-18	3.9700	3.9700	3.0000	3.0000	-49.239%	2,686	+20.000%
2020-03-13	5.6250	5.9400	5.6250	5.9100	-11.791%	972	-39.086%
2020-03-06	6.6000	6.7000	6.6000	6.7000	-6.425%	597	-46.269%
2020-02-28	5.1700	7.1600	5.1700	7.1600	-11.056%	8,146	-49.721%
2020-02-26	8.0500	8.0500	8.0500	8.0500	+0.877%	100	-55.280%
2020-02-18	8.0000	8.0000	7.5500	7.9800	-10.337%	46,700	-54.887%
2020-01-29	8.9000	8.9000	8.9000	8.9000	-1.111%	111	-59.551%
2020-01-24	9.0000	9.0000	9.0000	9.0000	+2.857%	110	-60.000%
2020-01-21	8.7500	8.7500	8.7500	8.7500	-2.778%	600	-58.857%
2020-01-16	9.0000	9.0000	9.0000	9.0000	-10.803%	100	-60.000%
2020-01-13	10.0900	10.0900	10.0900	10.0900	+15.314%	100	-64.321%
2020-01-09	8.7500	8.7500	8.7500	8.7500	-3.846%	149	-58.857%
2020-01-08	9.1000	9.1000	9.1000	9.1000	+13.750%	500	-60.440%
2020-01-07	8.0000	8.0000	8.0000	8.0000	-10.112%	196	-55.000%
2019-12-26	8.9000	8.9000	8.9000	8.9000	0.000%	399	-59.551%
2019-12-24	8.9000	8.9000	8.9000	8.9000	+6.587%	101	-59.551%
2019-12-17	8.3500	8.3500	8.3500	8.3500	+16.295%	700	-56.886%
2019-12-11	7.2000	7.2000	7.1800	7.1800	-6.144%	2,161	-49.861%
2019-12-05	7.6500	7.6500	7.6500	7.6500	0.000%	168	-52.941%
2019-11-21	7.6500	7.6500	7.6500	7.6500	+2.685%	425	-52.941%
2019-11-14	7.0000	7.4500	7.0000	7.4500	+6.429%	3,100	-51.678%
2019-11-13	7.0000	7.0000	7.0000	7.0000	-7.285%	273	-48.571%
2019-11-05	7.2000	7.5500	7.2000	7.5500	-1.307%	3,100	-52.318%
2019-10-28	7.5000	7.6500	7.5000	7.6500	+9.286%	200	-52.941%
2019-10-25	7.0000	7.0000	7.0000	7.0000	-6.040%	183	-48.571%
2019-10-24	7.0000	7.4500	7.0000	7.4500	-1.325%	2,756	-51.678%
2019-10-23	7.5500	7.5500	7.5500	7.5500	+0.332%	250	-52.318%
2019-10-22	7.5250	7.5250	7.5250	7.5250	+8.118%	120	-52.159%
2019-10-16	7.0000	7.1300	6.9600	6.9600	+14.098%	4,828	-48.276%
2019-10-10	6.1000	6.1000	6.1000	6.1000	-6.870%	226	-40.984%
2019-09-30	6.5500	6.5500	6.5500	6.5500	-0.758%	575	-45.038%
2019-09-20	6.6000	6.6000	6.6000	6.6000	+16.814%	600	-45.455%
2019-09-18	5.6500	6.9500	5.6500	5.6500	-11.581%	3,721	-36.283%
2019-09-09	6.3900	6.3900	6.3900	6.3900	0.000%	194	-43.662%
2019-09-03	6.5700	6.5700	6.3900	6.3900	-9.362%	1,801	-43.662%
2019-08-30	5.6700	7.1500	5.6700	7.0500	-9.383%	3,070	-48.936%
2019-08-27	7.7800	7.7800	5.2500	7.7800	+3.733%	1,142	-53.728%
2019-08-19	7.5000	7.5000	7.5000	7.5000	-1.316%	100	-52.000%
2019-08-15	7.6000	7.6000	7.6000	7.6000	-16.621%	153	-52.632%
2019-08-13	9.1150	9.1150	9.1150	9.1150	+22.513%	181	-60.505%
2019-08-06	7.4400	7.4400	7.4400	7.4400	-9.818%	136	-51.613%
2019-07-31	8.2500	8.2500	8.2500	8.2500	+3.125%	49,000	-56.364%
2019-07-10	8.0000	8.0000	8.0000	8.0000	-9.910%	477	-55.000%
2019-07-09	8.2800	8.8800	8.2800	8.8800	+22.822%	268	-59.459%
2019-07-01	7.0300	7.2300	7.0300	7.2300	-10.298%	1,134	-50.207%
2019-06-24	7.5200	8.0600	7.5200	8.0600	+19.055%	3,400	-55.335%
2019-06-11	6.7700	6.7700	6.7700	6.7700	+1.499%	448	-46.824%
2019-05-30	6.6700	6.6700	6.6700	6.6700	+4.219%	100	-46.027%
2019-05-29	6.5300	6.5300	6.4000	6.4000	+13.879%	200	-43.750%
2019-05-16	5.6200	5.6200	5.6200	5.6200	-3.932%	1,150	-35.943%
2019-05-15	5.9600	5.9600	5.7792	5.8500	-1.846%	13,570	-38.462%
2019-05-14	5.9600	5.9600	5.9600	5.9600	+2.582%	2,281	-39.597%
2019-04-26	5.8100	5.8100	5.8100	5.8100	-14.834%	272	-38.038%
2019-04-25	6.8220	6.8220	6.8220	6.8220	+13.700%	138	-47.230%
2019-04-17	6.0000	6.0000	6.0000	6.0000	0.000%	2,000	-40.000%
2019-04-11	6.0000	6.0000	6.0000	6.0000	-10.448%	315	-40.000%
2019-03-21	6.7000	6.7000	6.7000	6.7000	-1.325%	1,000	-46.269%
2019-03-04	6.7900	6.7900	6.7900	6.7900	-5.956%	260	-46.981%
2019-02-20	7.2200	7.2200	7.2200	7.2200	-5.000%	311	-50.139%
2019-02-01	7.6000	7.6000	7.6000	7.6000	+2.842%	1,750	-52.632%
2019-01-30	7.3900	7.3900	7.3900	7.3900	+6.946%	100	-51.286%
2019-01-11	6.9100	6.9100	6.9100	6.9100	+8.307%	200	-47.902%
2018-12-31	6.3800	6.3800	6.3800	6.3800	-9.760%	1,000	-43.574%
2018-12-20	7.0700	7.0700	7.0700	7.0700	+6.316%	321	-49.081%
2018-12-19	6.6500	6.6500	6.6500	6.6500	+2.308%	500	-45.865%
2018-12-18	6.5000	6.5000	6.5000	6.5000	-0.307%	1,892	-44.615%
2018-12-17	6.5200	6.5200	6.5200	6.5200	-4.118%	171	-44.785%
2018-12-12	6.8000	6.8000	6.8000	6.8000	+1.493%	6,196	-47.059%
2018-11-28	6.3100	6.7000	6.3100	6.7000	+1.515%	7,479	-46.269%
2018-11-27	6.6000	6.6000	6.6000	6.6000	-2.798%	15,000	-45.455%
2018-11-21	6.6100	6.7900	6.6100	6.7900	+7.778%	611	-46.981%
2018-11-19	6.3000	6.3000	6.3000	6.3000	-7.760%	2,772	-42.857%
2018-11-06	6.8300	6.8300	6.8300	6.8300	+14.983%	200	-47.291%
2018-10-29	5.9400	5.9400	5.9400	5.9400	+3.125%	1,662	-39.394%
2018-10-16	5.7600	5.7600	5.7600	5.7600	-9.005%	1,495	-37.500%
2018-10-09	6.3300	6.3300	6.3300	6.3300	+19.660%	200	-43.128%
2018-09-28	4.7000	5.2900	4.7000	5.2900	+13.398%	200	-31.947%
2018-09-26	4.6650	4.6650	4.6650	4.6650	-1.789%	803	-22.830%
2018-09-25	4.7500	4.7500	4.7500	4.7500	-5.190%	239	-24.211%
2018-09-20	5.0100	5.0100	5.0100	5.0100	+32.540%	1,706	-28.144%
2018-08-30	4.3200	4.3200	3.7800	3.7800	-22.541%	200	-4.762%
2018-08-23	4.8800	4.8800	4.8800	4.8800	-2.886%	200	-26.230%
2018-08-13	5.0250	5.0250	5.0250	5.0250	-7.288%	3,434	-28.358%
2018-07-27	5.4200	5.4200	5.4200	5.4200	-4.409%	1,086	-33.579%
2018-07-26	5.4700	5.6700	5.4000	5.6700	+3.279%	343	-36.508%
2018-07-25	5.4900	5.4900	5.4900	5.4900	+1.667%	198	-34.426%
2018-07-17	5.4000	5.4000	5.4000	5.4000	+1.887%	548	-33.333%
2018-07-10	5.3000	5.3000	5.3000	5.3000	+0.952%	1,500	-32.075%
2018-07-09	5.2500	5.2500	5.2500	5.2500	-3.493%	2,485	-31.429%
2018-07-05	5.4400	5.4400	5.4400	5.4400	+20.889%	100	-33.824%
2018-06-29	4.5000	4.5000	4.5000	4.5000	-5.462%	100	-20.000%
2018-06-28	4.7600	4.7600	4.7600	4.7600	-2.857%	1,722	-24.370%
2018-06-27	4.9000	4.9000	4.9000	4.9000	+5.150%	1,619	-26.531%
2018-06-21	4.6600	4.6600	4.6600	4.6600	-2.306%	952	-22.747%
2018-06-20	4.7700	4.7700	4.7700	4.7700	-7.379%	565	-24.528%
2018-06-13	5.1500	5.1500	5.1500	5.1500	+8.650%	5,000	-30.097%
2018-06-07	4.7800	4.7800	4.7400	4.7400	-9.195%	200	-24.051%
2018-06-05	5.2200	5.2200	5.2200	5.2200	-6.619%	106	-31.034%
2018-06-01	5.3300	5.5900	5.3300	5.5900	+10.039%	2,934	-35.599%
2018-05-29	5.0800	5.0800	5.0800	5.0800	-9.670%	762	-29.134%
2018-05-25	5.6324	5.6324	5.6238	5.6238	-6.270%	11,316	-35.986%
2018-04-26	6.0000	6.0000	6.0000	6.0000	-7.264%	453	-40.000%
2018-04-23	6.4700	6.4700	6.4700	6.4700	+0.779%	1,202	-44.359%
2018-04-12	6.4200	6.4200	6.4200	6.4200	+0.312%	824	-43.925%
2018-04-04	6.4000	6.4000	6.4000	6.4000	-1.235%	9,430	-43.750%
2018-03-29	6.4800	6.4800	6.4800	6.4800	-4.985%	255	-44.444%
2018-03-28	6.8200	6.8200	6.8200	6.8200	+3.647%	154	-47.214%
2018-03-27	6.5800	6.5800	6.5800	6.5800	+1.387%	454	-45.289%
2018-03-19	6.4900	6.4900	6.4900	6.4900	-11.096%	548	-44.530%
2018-02-28	7.3200	7.3200	7.3000	7.3000	-7.945%	3,677	-50.685%
2018-02-27	7.9300	7.9300	7.9300	7.9300	+5.172%	334	-54.603%
2018-02-26	7.5400	7.5400	7.5400	7.5400	-7.485%	848	-52.255%
2018-01-31	7.9500	8.1500	7.9500	8.1500	-3.321%	7,319	-55.828%
2018-01-26	8.4300	8.4300	8.4300	8.4300	+13.765%	2,951	-57.295%
2018-01-22	7.4100	7.4100	7.4100	7.4100	-3.264%	1,244	-51.417%
2018-01-19	7.6600	7.6600	7.6600	7.6600	-1.161%	938	-53.003%
2018-01-16	8.0300	8.0300	7.7500	7.7500	+2.922%	4,250	-53.548%
2018-01-11	7.5300	7.5300	7.5300	7.5300	-4.076%	1,268	-52.191%
2018-01-10	7.8800	7.8800	7.8500	7.8500	+2.347%	1,964	-54.140%
2018-01-09	7.6700	7.6700	7.6700	7.6700	-2.293%	3,615	-53.064%
2018-01-05	7.8500	7.8500	7.8500	7.8500	+0.641%	276	-54.140%
2018-01-04	7.8000	7.8300	7.8000	7.8000	+4.000%	10,730	-53.846%
2017-12-28	7.5000	7.5000	7.5000	7.5000	+6.534%	6,600	-52.000%
2017-12-21	7.0400	7.0400	7.0400	7.0400	-1.124%	1,196	-48.864%
2017-12-14	7.1200	7.1200	7.1200	7.1200	-5.067%	447	-49.438%
2017-12-12	7.5000	7.5000	7.5000	7.5000	-3.846%	1,000	-52.000%
2017-12-05	7.8000	7.8000	7.8000	7.8000	0.000%	950	-53.846%
2017-12-04	7.8000	7.8000	7.8000	7.8000	+5.121%	500	-53.846%
2017-11-24	7.3700	7.4200	7.3700	7.4200	-0.935%	7,900	-51.482%
2017-11-22	7.4900	7.4900	7.4900	7.4900	-2.979%	1,000	-51.936%
2017-11-09	7.5900	7.7300	7.5900	7.7200	+1.312%	14,853	-53.368%
2017-11-06	7.5800	7.6200	7.5800	7.6200	+1.872%	23,845	-52.756%
2017-11-03	7.5500	7.6400	7.4800	7.4800	-5.436%	10,904	-51.872%
2017-10-26	8.7700	8.7700	7.9100	7.9100	-6.501%	2,300	-54.488%
2017-10-25	8.6600	8.6600	8.4600	8.4600	-5.475%	2,000	-57.447%
2017-10-05	9.7000	9.7000	8.9000	8.9500	-3.115%	637	-59.777%
2017-10-04	9.2378	9.2378	9.2378	9.2378	+0.411%	600	-61.030%
2017-09-13	9.2000	9.2000	9.2000	9.2000	-4.762%	175	-60.870%
2017-09-11	9.6600	9.6600	9.6600	9.6600	+6.271%	756	-62.733%
2017-09-08	9.0900	9.0900	9.0900	9.0900	+1.112%	100	-60.396%
2017-09-06	8.9000	9.0100	8.9000	8.9900	+4.051%	5,680	-59.956%
2017-09-05	8.6400	8.6400	8.6400	8.6400	+1.053%	100	-58.333%
2017-08-31	8.6000	8.6000	8.5500	8.5500	+0.281%	2,700	-57.895%
2017-08-30	8.5600	8.5600	8.5260	8.5260	+3.849%	1,335	-57.776%
2017-08-25	8.2100	8.2100	8.2100	8.2100	-3.525%	166	-56.151%
2017-08-23	8.5100	8.5100	8.5100	8.5100	+1.673%	5,000	-57.697%
2017-08-11	8.3700	8.3700	8.3700	8.3700	+1.209%	900	-56.989%
2017-08-09	8.5700	8.5700	8.2700	8.2700	+1.224%	1,725	-56.469%
2017-08-02	8.1700	8.1700	8.1700	8.1700	-1.329%	732	-55.936%
2017-07-24	8.2900	8.2900	8.2800	8.2800	+0.364%	5,700	-56.522%
2017-07-21	8.0600	8.2500	8.0600	8.2500	-1.551%	3,795	-56.364%
2017-07-18	8.2900	8.3800	8.2900	8.3800	+6.076%	872	-57.041%
2017-07-14	7.9000	7.9000	7.9000	7.9000	-0.126%	725	-54.430%
2017-07-12	7.9100	7.9100	7.9100	7.9100	+4.058%	100	-54.488%
2017-07-11	7.6015	7.6015	7.6015	7.6015	+6.018%	400	-52.641%
2017-07-07	7.1700	7.1700	7.1700	7.1700	0.000%	900	-49.791%
2017-06-30	7.1700	7.1700	7.1700	7.1700	+1.414%	677	-49.791%
2017-06-27	7.0700	7.0700	7.0700	7.0700	-8.656%	1,644	-49.081%
2017-06-16	7.5800	7.7400	7.5800	7.7400	+3.200%	200	-53.488%
2017-06-14	7.3400	7.5200	7.3400	7.5000	+0.806%	1,200	-52.000%
2017-06-09	7.4400	7.4400	7.4400	7.4400	-1.064%	266	-51.613%
2017-06-08	7.5500	7.5500	7.4100	7.5200	+1.348%	3,900	-52.128%
2017-06-06	7.4200	7.4200	7.4200	7.4200	+0.952%	100	-51.482%
2017-06-02	7.3500	7.3500	7.3500	7.3500	-0.271%	9,700	-51.020%
2017-06-01	7.4500	7.4700	7.3700	7.3700	+1.278%	38,138	-51.153%
2017-05-31	7.2800	7.2800	7.2660	7.2770	+2.349%	19,288	-50.529%
2017-05-25	7.1100	7.1100	7.1100	7.1100	-2.603%	1,000	-49.367%
2017-05-24	7.0800	7.3000	7.0800	7.3000	+5.491%	76,946	-50.685%
2017-05-23	7.0100	7.0100	6.8800	6.9200	+3.630%	45,154	-47.977%
2017-05-22	6.8300	6.8300	6.5000	6.6776	-5.443%	44,347	-46.088%
2017-05-19	7.5100	7.5100	7.0000	7.0620	-15.424%	116,318	-49.023%
2017-05-18	6.6600	8.3500	6.6600	8.3499	+0.966%	5,936	-56.886%
2017-05-16	8.2700	8.5784	8.2700	8.2700	-1.548%	2,647	-56.469%
2017-05-12	8.4000	8.4000	8.4000	8.4000	+5.660%	1,627	-57.143%
2017-05-09	7.8400	8.0800	7.8400	7.9500	+4.331%	500	-54.717%
2017-05-08	7.6700	7.6700	7.6200	7.6200	+0.794%	283	-52.756%
2017-05-05	7.5900	7.6000	7.5600	7.5600	-1.434%	1,388	-52.381%
2017-05-03	7.5600	7.6700	7.5600	7.6700	+1.054%	1,100	-53.064%
2017-05-02	8.3800	8.3800	7.4300	7.5900	-15.667%	400	-52.569%
2017-04-19	9.0000	9.0000	9.0000	9.0000	-2.913%	6,305	-60.000%
2017-04-18	9.3000	9.3000	9.1500	9.2700	+1.422%	20,000	-61.165%
2017-04-13	9.1400	9.1400	9.1400	9.1400	-1.509%	910	-60.613%
2017-04-03	9.2400	9.2800	9.2400	9.2800	+1.643%	19,932	-61.207%
2017-03-31	8.9500	9.1300	8.9500	9.1300	+0.330%	220	-60.570%
2017-03-30	9.0600	9.1000	9.0600	9.1000	-0.438%	600	-60.440%
2017-03-29	9.0600	9.1700	9.0600	9.1400	+1.218%	65,200	-60.613%
2017-03-28	9.0300	9.0300	9.0300	9.0300	-2.241%	100	-60.133%
2017-03-24	9.2370	9.2370	9.2370	9.2370	+1.841%	105	-61.026%
2017-03-23	8.9500	9.0700	8.9500	9.0700	-0.983%	386	-60.309%
2017-03-21	9.2900	9.2900	9.0400	9.1600	-2.032%	1,987	-60.699%
2017-03-20	9.3500	9.3500	9.3500	9.3500	+2.634%	100	-61.497%
2017-03-17	9.4600	9.4600	9.1100	9.1100	-0.763%	300	-60.483%
2017-03-15	9.1600	9.1800	9.1600	9.1800	-1.818%	220	-60.784%
2017-03-14	9.2900	9.5300	9.2900	9.3500	-0.426%	3,300	-61.497%
2017-03-13	9.2800	9.3900	9.2800	9.3900	+0.107%	6,133	-61.661%
2017-03-10	9.3100	9.3800	9.3100	9.3800	+0.752%	1,100	-61.620%
2017-03-08	9.3100	9.3100	9.3100	9.3100	-2.920%	500	-61.332%
2017-03-07	9.5900	9.5900	9.5900	9.5900	-4.767%	100	-62.461%
2017-02-23	10.0700	10.0700	10.0700	10.0700	+0.499%	100	-64.250%
2017-02-21	9.9700	10.0200	9.9700	10.0200	+3.470%	1,206	-64.072%
2017-02-17	9.5900	9.6840	9.5900	9.6840	-0.982%	1,117	-62.825%
2017-02-16	10.0380	10.0380	9.7800	9.7800	-3.072%	10,000	-63.190%
2017-02-15	10.0900	10.0900	10.0900	10.0900	+4.343%	10,500	-64.321%
2017-02-14	9.5500	9.6700	9.5500	9.6700	+0.729%	200	-62.771%
2017-02-13	9.8600	9.8600	9.6000	9.6000	-0.724%	8,087	-62.500%
2017-02-10	9.6500	9.6700	9.6500	9.6700	+2.982%	1,700	-62.771%
2017-02-07	9.5000	9.5200	9.3900	9.3900	-0.949%	9,600	-61.661%
2017-02-06	9.4800	9.4800	9.4800	9.4800	+1.935%	106	-62.025%
2017-02-02	9.4200	9.4200	9.3000	9.3000	-1.795%	6,133	-61.290%
2017-02-01	9.3700	9.4700	9.3700	9.4700	+2.935%	220	-61.985%
2017-01-31	8.9500	9.2200	8.9500	9.2000	+6.113%	5,900	-60.870%
2017-01-30	8.6800	8.6800	8.6400	8.6700	-2.840%	368	-58.478%
2017-01-27	8.9234	8.9234	8.9234	8.9234	+0.191%	10,227	-59.657%
2017-01-26	8.6900	8.9064	8.6900	8.9064	+4.290%	21,205	-59.580%
2017-01-20	8.5400	8.5400	8.5400	8.5400	+3.265%	330	-57.845%
2017-01-19	8.2700	8.2700	8.2700	8.2700	-1.077%	100	-56.469%
2017-01-18	8.3600	8.3600	8.3600	8.3600	+6.226%	190	-56.938%
2017-01-11	7.8100	7.8700	7.8100	7.8700	-2.599%	200	-54.257%
2017-01-10	8.0200	8.0800	8.0200	8.0800	+0.124%	2,002	-55.446%
2017-01-09	8.0500	8.0700	8.0500	8.0700	+0.875%	234	-55.390%
2017-01-06	8.0000	8.0000	8.0000	8.0000	-0.867%	103	-55.000%
2017-01-05	8.0700	8.0700	8.0700	8.0700	+2.411%	232	-55.390%
2017-01-04	7.8800	7.8800	7.8800	7.8800	+7.503%	198	-54.315%
2016-12-29	7.2700	7.3300	7.2700	7.3300	+1.664%	223	-50.887%
2016-12-27	7.2100	7.2100	7.2100	7.2100	+3.147%	114	-50.069%
2016-12-23	6.9900	6.9900	6.9900	6.9900	+6.718%	500	-48.498%
2016-12-21	6.4700	6.5500	6.4700	6.5500	+1.866%	314	-45.038%
2016-12-20	6.4300	6.4300	6.4300	6.4300	+0.156%	1,400	-44.012%
2016-12-14	6.4200	6.4200	6.4200	6.4200	-0.465%	1,500	-43.925%
2016-12-13	6.4500	6.4500	6.4500	6.4500	+3.200%	153	-44.186%
2016-12-12	6.7900	6.7900	6.2500	6.2500	-3.846%	1,036	-42.400%
2016-12-08	6.5000	6.5000	6.5000	6.5000	+6.557%	812	-44.615%
2016-12-05	6.1000	6.1100	6.1000	6.1000	-0.651%	2,146	-40.984%
2016-12-02	5.9400	6.1400	5.9400	6.1400	-2.848%	13,880	-41.368%
2016-11-28	6.3200	6.3200	6.3200	6.3200	+0.477%	166	-43.038%
2016-11-22	6.6476	6.6476	6.2900	6.2900	+0.963%	366	-42.766%
2016-11-17	6.2200	6.3100	6.2200	6.2300	-0.320%	17,228	-42.215%
2016-11-16	6.3500	6.3500	6.2500	6.2500	-1.730%	265	-42.400%
2016-11-15	6.3600	6.3600	6.3600	6.3600	+9.655%	787	-43.396%
2016-11-14	5.8000	5.8000	5.8000	5.8000	-6.149%	650	-37.931%
2016-11-11	6.0900	6.1800	6.0900	6.1800	-3.588%	269	-41.748%
2016-11-10	6.8600	6.8600	6.4100	6.4100	-15.099%	400	-43.838%

.dark-mode .kCSrmn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kCSrmn{ color: #333333; background-color: white; border: 2px solid #333333; }BRMSYBRMALLS PARTICIPACS S/ADRstock OTC

BRMSY
BRMALLS PARTICIPACS S/ADR
stock OTC