Cotação atual, histórico e gráfico do papel: MALL11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações MALL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	0,05%	0,05	101,26	101,22	101,10	101,50	998K	1.030
19/05/2022	-0,20%	-0,20	101,21	101,42	101,13	101,52	638K	857
18/05/2022	-0,13%	-0,13	101,41	101,54	101,15	101,74	926K	1.412
17/05/2022	0,13%	0,13	101,54	101,99	100,46	101,99	1M	1.540
16/05/2022	-0,48%	-0,49	101,41	101,90	100,80	101,90	1M	2.093
13/05/2022	0,76%	0,77	101,90	101,13	101,00	102,20	1M	1.498
12/05/2022	-0,56%	-0,57	101,13	101,68	100,19	101,68	1M	2.337
11/05/2022	0,46%	0,47	101,70	101,23	101,06	101,70	1M	1.555
10/05/2022	-0,75%	-0,77	101,23	102,00	101,00	102,00	1M	1.729
09/05/2022	0,10%	0,10	102,00	101,91	101,55	102,70	2M	2.111
06/05/2022	0,40%	0,41	101,90	101,49	101,15	101,98	1M	1.660

05/05/2022	1,30%	1,30	101,49	100,79	100,21	101,49	1M	1.909
04/05/2022	-1,22%	-1,24	100,19	101,43	100,10	101,49	1M	1.884
03/05/2022	0,69%	0,70	101,43	101,49	101,05	101,75	1M	1.910
02/05/2022	-1,29%	-1,32	100,73	101,70	100,50	102,00	2M	2.416
29/04/2022	-0,56%	-0,57	102,05	102,65	101,86	102,71	2M	1.386
28/04/2022	0,12%	0,12	102,62	102,50	102,00	102,79	1M	1.440
27/04/2022	-0,20%	-0,21	102,50	102,70	102,37	102,80	1M	1.011
26/04/2022	-0,27%	-0,28	102,71	102,70	102,20	102,98	2M	1.905
25/04/2022	-0,27%	-0,28	102,99	103,27	102,70	103,66	1M	1.614
22/04/2022	0,79%	0,81	103,27	102,40	102,20	103,65	2M	1.649
20/04/2022	0,01%	0,01	102,46	102,60	102,42	102,99	1M	1.473
19/04/2022	-0,53%	-0,55	102,45	103,51	102,44	103,69	2M	2.032
18/04/2022	0,13%	0,13	103,00	103,00	102,94	103,69	2M	1.318
14/04/2022	0,77%	0,79	102,87	102,09	102,09	103,65	2M	1.807
13/04/2022	-0,60%	-0,62	102,08	102,80	101,51	102,94	2M	2.059
12/04/2022	0,39%	0,40	102,70	103,00	102,20	103,42	2M	1.453
11/04/2022	-1,84%	-1,92	102,30	104,22	102,00	104,29	2M	3.858
08/04/2022	1,39%	1,43	104,22	103,00	102,77	104,48	1M	1.131
07/04/2022	0,15%	0,15	102,79	102,90	102,27	103,00	2M	2.713
06/04/2022	-0,20%	-0,21	102,64	102,88	102,20	102,98	1M	1.460
05/04/2022	0,20%	0,21	102,85	102,78	102,50	103,00	1M	1.522
04/04/2022	0,73%	0,74	102,64	101,90	101,53	102,94	2M	1.784
01/04/2022	0,49%	0,50	101,90	101,00	100,80	102,09	2M	1.475
31/03/2022	0,54%	0,54	101,40	100,88	100,80	101,99	2M	1.562
30/03/2022	0,54%	0,54	100,86	100,50	100,00	100,88	1M	1.089
29/03/2022	0,64%	0,64	100,32	99,97	99,68	100,54	1M	1.119
28/03/2022	-0,52%	-0,52	99,68	100,10	99,57	100,80	2M	1.842
25/03/2022	0,67%	0,67	100,20	99,84	99,54	100,44	2M	1.732
24/03/2022	-0,72%	-0,72	99,53	100,25	99,40	100,78	2M	3.312
23/03/2022	-0,18%	-0,18	100,25	100,43	99,04	100,82	2M	1.412
22/03/2022	0,43%	0,43	100,43	100,00	99,88	100,50	1M	2.423
21/03/2022	0,08%	0,08	100,00	99,92	98,54	100,28	2M	2.534
18/03/2022	0,42%	0,42	99,92	99,72	99,50	100,29	2M	1.903
17/03/2022	0,01%	0,01	99,50	99,54	99,00	99,98	2M	1.959
16/03/2022	0,80%	0,79	99,49	98,55	98,54	99,50	2M	1.916
15/03/2022	0,57%	0,56	98,70	98,45	98,35	99,15	1M	1.523
14/03/2022	-0,92%	-0,91	98,14	99,05	98,01	99,39	1M	1.357
11/03/2022	0,22%	0,22	99,05	98,61	98,50	99,29	2M	1.914
10/03/2022	-0,71%	-0,71	98,83	99,54	98,51	99,77	935K	830
09/03/2022	0,04%	0,04	99,54	99,52	99,21	99,80	935K	866
08/03/2022	0,05%	0,05	99,50	99,44	99,40	100,16	1M	3.278
07/03/2022	0,06%	0,06	99,45	99,38	99,00	100,33	2M	1.630
04/03/2022	1,60%	1,57	99,39	97,82	97,82	99,50	1M	1.621
03/03/2022	-0,50%	-0,49	97,82	98,31	97,45	98,95	2M	1.561
02/03/2022	-0,69%	-0,68	98,31	98,95	98,27	99,47	1M	1.195
25/02/2022	0,85%	0,83	98,99	98,00	97,66	98,99	2M	2.504
24/02/2022	-0,85%	-0,84	98,16	98,45	97,20	98,68	2M	2.289
23/02/2022	0,71%	0,70	99,00	98,30	98,25	99,00	1M	1.542
22/02/2022	-0,10%	-0,10	98,30	98,50	98,14	99,00	1M	2.305
21/02/2022	-0,23%	-0,23	98,40	98,63	98,40	99,50	2M	1.950
18/02/2022	0,97%	0,95	98,63	97,78	97,78	98,94	2M	3.451
17/02/2022	0,47%	0,46	97,68	97,59	97,43	98,00	2M	2.376
16/02/2022	0,22%	0,21	97,22	97,01	97,01	97,90	1M	2.381
15/02/2022	-0,82%	-0,80	97,01	97,81	97,00	98,21	1M	3.642
14/02/2022	-0,53%	-0,52	97,81	98,33	97,50	98,50	1M	1.667
11/02/2022	0,34%	0,33	98,33	98,00	97,02	99,00	2M	4.191
10/02/2022	0,65%	0,63	98,00	97,50	97,31	98,04	1M	1.775
09/02/2022	-0,36%	-0,35	97,37	97,90	96,95	98,00	1M	992
08/02/2022	0,30%	0,29	97,72	97,43	97,03	98,05	1M	2.546
07/02/2022	-0,18%	-0,18	97,43	97,62	96,91	98,05	1M	2.322
04/02/2022	0,28%	0,27	97,61	97,34	97,34	98,15	844K	1.004
03/02/2022	0,87%	0,84	97,34	96,35	96,14	97,49	1M	2.263
02/02/2022	-0,67%	-0,65	96,50	97,15	96,46	97,73	1M	3.087
01/02/2022	-1,12%	-1,10	97,15	97,00	96,04	97,99	1M	1.337
31/01/2022	1,72%	1,66	98,25	96,59	96,00	98,25	3M	7.547
28/01/2022	1,46%	1,39	96,59	95,11	95,11	96,93	1M	1.255
27/01/2022	1,28%	1,20	95,20	94,60	94,10	96,00	2M	1.400
26/01/2022	-1,67%	-1,60	94,00	95,60	94,00	97,76	2M	2.006
25/01/2022	-0,90%	-0,87	95,60	96,51	95,04	97,77	2M	2.248
24/01/2022	-1,56%	-1,53	96,47	98,00	95,80	98,25	2M	2.673
21/01/2022	0,82%	0,80	98,00	97,20	97,00	98,21	1M	1.955
20/01/2022	-0,05%	-0,05	97,20	97,25	96,85	97,25	1M	904
19/01/2022	0,16%	0,16	97,25	97,20	96,83	97,25	1M	1.821
18/01/2022	0,13%	0,13	97,09	97,25	96,25	97,32	1M	1.422
17/01/2022	0,45%	0,43	96,96	96,53	96,33	97,25	1M	1.993
14/01/2022	0,60%	0,58	96,53	95,83	95,45	96,59	1M	1.372
13/01/2022	0,06%	0,06	95,95	95,89	95,12	96,00	715K	939
12/01/2022	-0,01%	-0,01	95,89	95,85	95,27	96,43	1M	1.998
11/01/2022	0,90%	0,86	95,90	95,04	95,04	96,47	892K	1.835
10/01/2022	-1,56%	-1,51	95,04	96,54	94,70	96,55	1M	2.283
07/01/2022	-0,24%	-0,23	96,55	96,86	95,70	97,00	1M	1.312
06/01/2022	0,19%	0,18	96,78	96,80	96,41	97,00	845K	1.369
05/01/2022	-0,10%	-0,10	96,60	96,70	96,00	97,00	1M	1.932
04/01/2022	0,18%	0,17	96,70	96,55	96,18	97,03	965K	1.531
03/01/2022	0,23%	0,22	96,53	96,06	95,66	97,97	1M	3.239
30/12/2021	0,01%	0,01	96,31	96,30	96,30	97,29	1M	1.571
29/12/2021	0,31%	0,30	96,30	96,00	95,26	96,50	1M	1.829
28/12/2021	1,13%	1,07	96,00	95,00	95,00	96,00	1M	1.335
27/12/2021	0,77%	0,73	94,93	94,20	93,96	95,00	1M	1.587
23/12/2021	1,12%	1,04	94,20	93,16	93,16	94,43	1M	1.670
22/12/2021	0,77%	0,71	93,16	92,82	92,63	93,47	998K	1.765
21/12/2021	0,03%	0,03	92,45	92,42	92,00	93,58	1M	2.280
20/12/2021	-0,25%	-0,23	92,42	92,66	91,44	93,50	2M	2.720
17/12/2021	0,34%	0,31	92,65	92,36	92,36	92,92	1M	1.947
16/12/2021	-0,28%	-0,26	92,34	92,60	92,03	92,83	941K	1.783
15/12/2021	1,85%	1,68	92,60	91,20	91,20	93,00	1M	2.882
14/12/2021	0,20%	0,18	90,92	90,73	90,09	91,53	2M	3.592
13/12/2021	-0,03%	-0,03	90,74	90,40	89,34	91,44	1M	1.743
10/12/2021	0,74%	0,67	90,77	90,46	90,11	91,64	1M	1.449
09/12/2021	-4,34%	-4,09	90,10	94,15	90,00	94,15	2M	2.842
08/12/2021	2,77%	2,54	94,19	91,99	89,11	94,81	3M	3.625
07/12/2021	1,61%	1,45	91,65	90,31	88,90	91,80	2M	1.958
06/12/2021	4,45%	3,84	90,20	86,71	86,65	91,44	2M	2.160
03/12/2021	0,52%	0,45	86,36	86,26	85,72	88,40	2M	2.440
02/12/2021	0,17%	0,15	85,91	86,48	84,70	87,00	1M	2.117
01/12/2021	2,62%	2,19	85,76	83,29	83,27	86,50	2M	2.508
30/11/2021	1,42%	1,17	83,57	82,40	82,40	85,00	1M	2.385
29/11/2021	-0,40%	-0,33	82,40	83,07	82,10	83,14	1M	4.035
26/11/2021	0,22%	0,18	82,73	82,20	81,66	82,97	1M	2.096
25/11/2021	0,38%	0,31	82,55	82,25	82,00	83,00	877K	1.617
24/11/2021	-0,94%	-0,78	82,24	83,02	81,93	83,35	1M	1.949
23/11/2021	-0,16%	-0,13	83,02	83,15	82,99	83,40	1M	1.886
22/11/2021	-0,56%	-0,47	83,15	83,68	83,00	84,58	1M	1.910
19/11/2021	0,14%	0,12	83,62	83,50	83,00	84,80	1M	2.164
18/11/2021	-0,36%	-0,30	83,50	83,81	83,40	84,82	1M	1.893
17/11/2021	-2,42%	-2,08	83,80	86,23	83,80	86,23	2M	2.190
16/11/2021	-0,57%	-0,49	85,88	86,37	84,80	87,35	2M	2.752
12/11/2021	0,37%	0,32	86,37	86,05	85,00	86,72	1M	2.398
11/11/2021	-0,68%	-0,59	86,05	86,64	85,90	87,37	2M	2.628
10/11/2021	-0,46%	-0,40	86,64	86,90	85,48	86,90	2M	2.851
09/11/2021	-1,98%	-1,76	87,04	88,80	86,51	89,02	1M	3.449
08/11/2021	-1,77%	-1,60	88,80	90,40	88,60	90,40	2M	2.149
05/11/2021	-	-	90,40	90,84	90,00	90,84	1M	2.485

Date,Open,High,Low,Close,Volume
20-May-22,101.22,101.50,101.10,101.26,997617
19-May-22,101.42,101.52,101.13,101.21,638239
18-May-22,101.54,101.74,101.15,101.41,926161
17-May-22,101.99,101.99,100.46,101.54,1094821
16-May-22,101.90,101.90,100.80,101.41,1292494
13-May-22,101.13,102.20,101.00,101.90,1151844
12-May-22,101.68,101.68,100.19,101.13,1263205
11-May-22,101.23,101.70,101.06,101.70,1051215
10-May-22,102.00,102.00,101.00,101.23,1260035
09-May-22,101.91,102.70,101.55,102.00,1585571
06-May-22,101.49,101.98,101.15,101.90,1248608
05-May-22,100.79,101.49,100.21,101.49,1213372
04-May-22,101.43,101.49,100.10,100.19,1436569
03-May-22,101.49,101.75,101.05,101.43,1117457
02-May-22,101.70,102.00,100.50,100.73,1921223
29-Apr-22,102.65,102.71,101.86,102.05,2174546
28-Apr-22,102.50,102.79,102.00,102.62,1268722
27-Apr-22,102.70,102.80,102.37,102.50,1124301
26-Apr-22,102.70,102.98,102.20,102.71,1801301
25-Apr-22,103.27,103.66,102.70,102.99,1484460
22-Apr-22,102.40,103.65,102.20,103.27,1762611
20-Apr-22,102.60,102.99,102.42,102.46,1057332
19-Apr-22,103.51,103.69,102.44,102.45,1798644
18-Apr-22,103.00,103.69,102.94,103.00,1617993
14-Apr-22,102.09,103.65,102.09,102.87,1744357
13-Apr-22,102.80,102.94,101.51,102.08,1823176
12-Apr-22,103.00,103.42,102.20,102.70,1600279
11-Apr-22,104.22,104.29,102.00,102.30,2156714
08-Apr-22,103.00,104.48,102.77,104.22,1428886
07-Apr-22,102.90,103.00,102.27,102.79,1608388
06-Apr-22,102.88,102.98,102.20,102.64,1470195
05-Apr-22,102.78,103.00,102.50,102.85,1201630
04-Apr-22,101.90,102.94,101.53,102.64,1803031
01-Apr-22,101.00,102.09,100.80,101.90,1533553
31-Mar-22,100.88,101.99,100.80,101.40,1638303
30-Mar-22,100.50,100.88,100.00,100.86,1255952
29-Mar-22,99.97,100.54,99.68,100.32,1217824
28-Mar-22,100.10,100.80,99.57,99.68,1815027
25-Mar-22,99.84,100.44,99.54,100.20,1782750
24-Mar-22,100.25,100.78,99.40,99.53,1721037
23-Mar-22,100.43,100.82,99.04,100.25,1914058
22-Mar-22,100.00,100.50,99.88,100.43,1316000
21-Mar-22,99.92,100.28,98.54,100.00,1850122
18-Mar-22,99.72,100.29,99.50,99.92,1554218
17-Mar-22,99.54,99.98,99.00,99.50,1706017
16-Mar-22,98.55,99.50,98.54,99.49,1673634
15-Mar-22,98.45,99.15,98.35,98.70,1306193
14-Mar-22,99.05,99.39,98.01,98.14,1168691
11-Mar-22,98.61,99.29,98.50,99.05,1617151
10-Mar-22,99.54,99.77,98.51,98.83,934502
09-Mar-22,99.52,99.80,99.21,99.54,935018
08-Mar-22,99.44,100.16,99.40,99.50,1195902
07-Mar-22,99.38,100.33,99.00,99.45,1915335
04-Mar-22,97.82,99.50,97.82,99.39,1461259
03-Mar-22,98.31,98.95,97.45,97.82,1580992
02-Mar-22,98.95,99.47,98.27,98.31,1144682
25-Feb-22,98.00,98.99,97.66,98.99,1557014
24-Feb-22,98.45,98.68,97.20,98.16,2319143
23-Feb-22,98.30,99.00,98.25,99.00,1457605
22-Feb-22,98.50,99.00,98.14,98.30,1171920
21-Feb-22,98.63,99.50,98.40,98.40,1656874
18-Feb-22,97.78,98.94,97.78,98.63,1748887
17-Feb-22,97.59,98.00,97.43,97.68,1513132
16-Feb-22,97.01,97.90,97.01,97.22,1366460
15-Feb-22,97.81,98.21,97.00,97.01,1357183
14-Feb-22,98.33,98.50,97.50,97.81,1404835
11-Feb-22,98.00,99.00,97.02,98.33,2226499
10-Feb-22,97.50,98.04,97.31,98.00,1198848
09-Feb-22,97.90,98.00,96.95,97.37,1012932
08-Feb-22,97.43,98.05,97.03,97.72,1123978
07-Feb-22,97.62,98.05,96.91,97.43,1474263
04-Feb-22,97.34,98.15,97.34,97.61,843631
03-Feb-22,96.35,97.49,96.14,97.34,1031327
02-Feb-22,97.15,97.73,96.46,96.50,1216625
01-Feb-22,97.00,97.99,96.04,97.15,1403973
31-Jan-22,96.59,98.25,96.00,98.25,2550517
28-Jan-22,95.11,96.93,95.11,96.59,1419145
27-Jan-22,94.60,96.00,94.10,95.20,1532083
26-Jan-22,95.60,97.76,94.00,94.00,2253056
25-Jan-22,96.51,97.77,95.04,95.60,1583199
24-Jan-22,98.00,98.25,95.80,96.47,2262777
21-Jan-22,97.20,98.21,97.00,98.00,1493274
20-Jan-22,97.25,97.25,96.85,97.20,1128237
19-Jan-22,97.20,97.25,96.83,97.25,1221527
18-Jan-22,97.25,97.32,96.25,97.09,1184215
17-Jan-22,96.53,97.25,96.33,96.96,1087333
14-Jan-22,95.83,96.59,95.45,96.53,1200345
13-Jan-22,95.89,96.00,95.12,95.95,714569
12-Jan-22,95.85,96.43,95.27,95.89,1288392
11-Jan-22,95.04,96.47,95.04,95.90,891849
10-Jan-22,96.54,96.55,94.70,95.04,1413855
07-Jan-22,96.86,97.00,95.70,96.55,1060657
06-Jan-22,96.80,97.00,96.41,96.78,845336
05-Jan-22,96.70,97.00,96.00,96.60,1212620
04-Jan-22,96.55,97.03,96.18,96.70,964908
03-Jan-22,96.06,97.97,95.66,96.53,1471087
30-Dec-21,96.30,97.29,96.30,96.31,1348627
29-Dec-21,96.00,96.50,95.26,96.30,1179264
28-Dec-21,95.00,96.00,95.00,96.00,1128003
27-Dec-21,94.20,95.00,93.96,94.93,1254989
23-Dec-21,93.16,94.43,93.16,94.20,1102985
22-Dec-21,92.82,93.47,92.63,93.16,997714
21-Dec-21,92.42,93.58,92.00,92.45,1275643
20-Dec-21,92.66,93.50,91.44,92.42,1823801
17-Dec-21,92.36,92.92,92.36,92.65,1029552
16-Dec-21,92.60,92.83,92.03,92.34,940913
15-Dec-21,91.20,93.00,91.20,92.60,1284625
14-Dec-21,90.73,91.53,90.09,90.92,1665928
13-Dec-21,90.40,91.44,89.34,90.74,1109498
10-Dec-21,90.46,91.64,90.11,90.77,1058232
09-Dec-21,94.15,94.15,90.00,90.10,1672165
08-Dec-21,91.99,94.81,89.11,94.19,2538771
07-Dec-21,90.31,91.80,88.90,91.65,1631390
06-Dec-21,86.71,91.44,86.65,90.20,2130019
03-Dec-21,86.26,88.40,85.72,86.36,1754259
02-Dec-21,86.48,87.00,84.70,85.91,1482002
01-Dec-21,83.29,86.50,83.27,85.76,1611556
30-Nov-21,82.40,85.00,82.40,83.57,1184435
29-Nov-21,83.07,83.14,82.10,82.40,1342441
26-Nov-21,82.20,82.97,81.66,82.73,1205828
25-Nov-21,82.25,83.00,82.00,82.55,877026
24-Nov-21,83.02,83.35,81.93,82.24,1384725
23-Nov-21,83.15,83.40,82.99,83.02,1206104
22-Nov-21,83.68,84.58,83.00,83.15,1434975
19-Nov-21,83.50,84.80,83.00,83.62,1283522
18-Nov-21,83.81,84.82,83.40,83.50,1272982
17-Nov-21,86.23,86.23,83.80,83.80,1581815
16-Nov-21,86.37,87.35,84.80,85.88,1534552
12-Nov-21,86.05,86.72,85.00,86.37,1416272
11-Nov-21,86.64,87.37,85.90,86.05,2137805
10-Nov-21,86.90,86.90,85.48,86.64,1976645
09-Nov-21,88.80,89.02,86.51,87.04,1473739
08-Nov-21,90.40,90.40,88.60,88.80,1874790
05-Nov-21,90.84,90.84,90.00,90.40,1246414

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MALL11

cotações, gráficos e mais...