B3 · LEVE3 · stock

MAHLE Metal Leve S.A. (LEVE3) stock price history

Every B3 trading session of MAHLE Metal Leve S.A. from Jan 3, 2000 to Nov 12, 2026: 6,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LEVE3 data, free keyYear by year table

LEVE3 adjusted close, 2000 to 2026

LEVE3MAHLE Metal Leve S.A.
R$31.03+7.8% over one year
20052010201520202025
R$38.83
All time high, 2026
R$39.08
52 week high, R$28.40 low
6,162
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

LEVE3 key facts

  • MAHLE Metal Leve S.A. (LEVE3) closed at R$31.03 on Nov 12, 2026 on B3.
  • LEVE3's all time high close is R$38.83, set on Oct 20, 2026; its all time low close is R$0.5869 on Sep 19, 2000.
  • LEVE3's 52 week range is R$28.40 to R$39.08.
  • LEVE3 returned +7.8% over the year to Nov 12, 2026 and +88.0% over five years.
  • Over ten years LEVE3 returned +319%, +15.4% a year compounded.
  • LEVE3's deepest drawdown was -54.7% from Jan 24, 2020 to May 15, 2020.
  • DataCedar holds 6,162 daily sessions of LEVE3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LEVE3 price chart, 2000 to 2026

LEVE3 adjusted close, Jan 3, 2000 to Nov 12, 2026R$0.5869R$2.29R$8.95R$34.96200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LEVE3 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-17.3%
3 months-1.5%
6 months-7.5%
Year to date-3.4%
1 year+7.8%
3 years+22.5%
5 years+88.0%
10 years+318.7%
Since Jan 3, 2000+3,345%
Compound annual growth, 26.9 years+14.1%

LEVE3 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$38.83 on Oct 20, 2026
All time low close
R$0.5869 on Sep 19, 2000
52 week high
R$39.08 on Oct 21, 2026
52 week low
R$28.40 on Nov 12, 2025
Deepest drawdown
-54.7% from Jan 24, 2020 to May 15, 2020, recovered Jun 4, 2021
Best single session
+597.7% on Aug 20, 2004
Worst single session
-29.5% on Sep 13, 2000
Volatility, 1 year annualised
34.9%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
34.4×
Best calendar year
2004, +598%
Worst calendar year
2020, -27%

LEVE3 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$32.18R$39.08R$29.73R$31.03-3.4%74.5M212
2025R$23.63R$32.99R$22.49R$32.13+35.8%75.8M250
2024R$28.35R$29.99R$22.48R$23.67-16.2%112.7M251
2023R$17.45R$34.20R$15.99R$28.25+62.6%109M248
2022R$14.84R$17.79R$11.32R$17.37+17.8%65.2M249
2021R$9.83R$20.96R$7.87R$14.75+52.8%148.3M247
2020R$13.21R$15.29R$6.61R$9.65-27.0%110.1M248
2019R$10.37R$13.28R$9.61R$13.21+25.0%64.4M248
2018R$9.40R$12.21R$8.65R$10.57+13.1%72.7M246
2017R$7.90R$9.48R$6.33R$9.34+18.4%55.6M252
2016R$9.06R$10.24R$7.26R$7.89-13.9%62.9M249
2015R$7.36R$10.01R$6.68R$9.17+24.7%41.2M243
2014R$9.07R$9.12R$6.96R$7.35-18.7%48M245
2013R$8.30R$9.61R$6.23R$9.04+10.7%53.9M247
2012R$4.50R$8.87R$4.45R$8.16+81.0%59.6M235
2011R$4.86R$4.86R$3.30R$4.51-7.2%18.3M238
2010R$4.63R$4.86R$4.63R$4.86+5.0%0247
2009R$4.55R$4.63R$4.55R$4.63+1.7%0248
2008R$4.55R$4.55R$4.55R$4.550.0%0249
2007R$4.55R$4.55R$4.55R$4.55+11.1%30067
2005R$4.09R$4.09R$4.09R$4.090.0%0192
2004R$0.5869R$4.09R$0.5869R$4.09+597.7%8K261
2003R$0.5869R$0.5869R$0.5869R$0.58690.0%0261
2002R$0.5869R$0.5869R$0.5869R$0.58690.0%0261
2001R$0.5869R$0.5869R$0.5869R$0.58690.0%0261
2000R$0.9008R$0.9418R$0.5869R$0.5869n/a10.2M207

LEVE3 monthly closes, last 12 months

MonthMonth end closeChange
November 2026R$31.03+2.5%
October 2026R$30.26-11.4%
September 2026R$34.14+4.3%
August 2026R$32.73+2.7%
July 2026R$31.88-2.9%
June 2026R$32.84-2.8%
May 2026R$33.78-0.8%
April 2026R$34.05+3.3%
March 2026R$32.96-3.2%
February 2026R$34.05+5.2%
January 2026R$32.36+0.7%
December 2025R$32.13+3.6%

About the LEVE3 data

Daily bars. 6,162 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/b3%3ALEVE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • L2SC34 Lattice Semiconductor Corporation
  • LAND3 Terra Santa Propriedades Agrícolas S.A.
  • LASC11 Legatus Shoppings Fundo De Investimento Imobiliario - FII
  • LAVV3 Lavvi Empreendimentos Imobiliários S.A.
  • LIFE11 Life Capital Partners Fundo De Investimentos Imobiliarios
  • LIGT3 Light S.A.
  • LILY34 Eli Lilly and Company
  • LJQQ3 Lojas Quero-Quero S.A.

Common questions

LEVE3 share price history

Start with any symbol.

Start free