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 Sep 29, 2026: 6,713 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.
LEVE3 adjusted close, 2000 to 2026
- R$35.60
- All time high, 2026
- R$36.21
- 52 week high, R$24.54 low
- 6,713
- Daily sessions since 2000
Last updated Sep 29, 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$33.85 on Sep 29, 2026 on B3.
- LEVE3's all time high close is R$35.60, set on May 6, 2026; its all time low close is R$0.5869 on Sep 19, 2000.
- LEVE3's 52 week range is R$24.54 to R$36.21.
- LEVE3 returned +36.2% over the year to Sep 29, 2026 and +89.0% over five years.
- Over ten years LEVE3 returned +280%, +14.3% a year compounded.
- LEVE3's deepest drawdown was -54.7% from Jan 24, 2020 to May 15, 2020.
- DataCedar holds 6,713 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 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | +2.3% |
| 6 months | +5.1% |
| Year to date | +5.4% |
| 1 year | +36.2% |
| 3 years | +7.7% |
| 5 years | +89.0% |
| 10 years | +280.3% |
| Since Jan 3, 2000 | +3,658% |
| Compound annual growth, 26.7 years | +14.5% |
LEVE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$35.60 on May 6, 2026
- All time low close
- R$0.5869 on Sep 19, 2000
- 52 week high
- R$36.21 on May 7, 2026
- 52 week low
- R$24.54 on Oct 10, 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
- 24.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 37.6×
- 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 Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$32.18 | R$36.21 | R$30.75 | R$33.85 | +5.4% | 56.4M | 186 |
| 2025 | R$23.63 | R$32.99 | R$22.49 | R$32.13 | +35.8% | 75.8M | 250 |
| 2024 | R$28.35 | R$29.99 | R$22.48 | R$23.67 | -16.2% | 112.7M | 251 |
| 2023 | R$17.45 | R$34.20 | R$15.99 | R$28.25 | +62.6% | 109M | 248 |
| 2022 | R$14.84 | R$17.79 | R$11.32 | R$17.37 | +17.8% | 65.5M | 250 |
| 2021 | R$9.83 | R$20.96 | R$7.87 | R$14.75 | +52.8% | 148.3M | 247 |
| 2020 | R$13.21 | R$15.29 | R$6.61 | R$9.65 | -27.0% | 110.1M | 248 |
| 2019 | R$10.37 | R$13.28 | R$9.61 | R$13.21 | +25.0% | 64.4M | 248 |
| 2018 | R$9.40 | R$12.21 | R$8.65 | R$10.57 | +13.1% | 72.7M | 246 |
| 2017 | R$7.90 | R$9.48 | R$6.33 | R$9.34 | +18.4% | 55.8M | 254 |
| 2016 | R$9.06 | R$10.24 | R$7.26 | R$7.89 | -13.9% | 62.9M | 249 |
| 2015 | R$7.36 | R$10.01 | R$6.68 | R$9.17 | +24.7% | 42M | 246 |
| 2014 | R$9.07 | R$9.12 | R$6.96 | R$7.35 | -18.7% | 48.6M | 248 |
| 2013 | R$8.30 | R$9.61 | R$6.23 | R$9.04 | +10.7% | 54.1M | 248 |
| 2012 | R$4.50 | R$8.87 | R$4.45 | R$8.16 | +81.0% | 62.2M | 245 |
| 2011 | R$4.86 | R$4.86 | R$3.30 | R$4.51 | -7.2% | 18.7M | 249 |
| 2010 | R$4.63 | R$4.86 | R$4.63 | R$4.86 | +5.0% | 0 | 247 |
| 2009 | R$4.55 | R$4.63 | R$4.55 | R$4.63 | +1.7% | 0 | 248 |
| 2008 | R$4.55 | R$4.55 | R$4.55 | R$4.55 | 0.0% | 0 | 249 |
| 2007 | R$3.61 | R$4.55 | R$3.61 | R$4.55 | +25.9% | 300 | 245 |
| 2006 | R$3.61 | R$3.61 | R$3.61 | R$3.61 | 0.0% | 0 | 258 |
| 2005 | R$4.09 | R$4.09 | R$3.61 | R$3.61 | -11.7% | 300 | 249 |
| 2004 | R$0.5869 | R$4.09 | R$0.5869 | R$4.09 | +597.7% | 8K | 261 |
| 2003 | R$0.5869 | R$0.5869 | R$0.5869 | R$0.5869 | 0.0% | 0 | 261 |
| 2002 | R$0.5869 | R$0.5869 | R$0.5869 | R$0.5869 | 0.0% | 0 | 261 |
| 2001 | R$0.5869 | R$0.5869 | R$0.5869 | R$0.5869 | 0.0% | 0 | 261 |
| 2000 | R$0.9008 | R$0.9418 | R$0.5869 | R$0.5869 | n/a | 15.9M | 260 |
LEVE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$33.85 | +3.4% |
| August 2026 | R$32.73 | +2.7% |
| July 2026 | R$31.88 | -2.9% |
| June 2026 | R$32.84 | -2.8% |
| May 2026 | R$33.78 | -0.8% |
| April 2026 | R$34.05 | +3.3% |
| March 2026 | R$32.96 | -3.2% |
| February 2026 | R$34.05 | +5.2% |
| January 2026 | R$32.36 | +0.7% |
| December 2025 | R$32.13 | +3.6% |
| November 2025 | R$31.02 | +13.1% |
| October 2025 | R$27.42 | +9.2% |
About the LEVE3 data
Daily bars. 6,713 sessions from Jan 3, 2000 to Sep 29, 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 Sep 28, 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/LEVE3/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
