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
24/03/2025	-0,20%	-0,20	100,10	100,15	99,75	100,90	2M	5.098
21/03/2025	1,15%	1,14	100,30	99,20	99,20	100,90	1M	3.307
20/03/2025	1,19%	1,17	99,16	97,99	97,93	99,20	2M	3.446
19/03/2025	1,02%	0,99	97,99	97,75	96,70	97,99	3M	6.794
18/03/2025	0,51%	0,49	97,00	96,52	96,52	97,87	2M	4.690
17/03/2025	0,57%	0,55	96,51	95,96	95,96	96,88	2M	6.511
14/03/2025	0,76%	0,72	95,96	96,09	95,25	96,09	1M	3.964

13/03/2025	0,34%	0,32	95,24	95,87	94,50	96,81	13M	3.072
12/03/2025	0,15%	0,14	94,92	94,88	94,50	95,96	2M	4.270
11/03/2025	0,83%	0,78	94,78	94,98	93,70	94,98	2M	4.834
10/03/2025	0,36%	0,34	94,00	93,66	93,56	94,56	30M	6.913
07/03/2025	1,09%	1,01	93,66	93,21	93,17	93,80	2M	3.590
06/03/2025	-1,34%	-1,26	92,65	93,70	92,04	93,70	5M	11.071
05/03/2025	-1,11%	-1,05	93,91	94,11	93,40	94,41	2M	3.486
28/02/2025	0,82%	0,77	94,96	94,28	93,91	95,60	2M	4.202
27/02/2025	0,47%	0,44	94,19	94,00	93,61	94,20	2M	4.650
26/02/2025	-0,14%	-0,13	93,75	94,20	93,51	94,20	2M	6.606
25/02/2025	0,22%	0,21	93,88	93,67	93,61	94,20	2M	5.774
24/02/2025	0,00%	0,00	93,67	93,67	93,45	94,07	4M	4.505
21/02/2025	0,19%	0,18	93,67	94,19	93,33	94,19	2M	5.905
20/02/2025	-0,01%	-0,01	93,49	94,20	93,20	94,20	2M	6.200
19/02/2025	-0,28%	-0,26	93,50	93,76	93,39	94,20	2M	3.791
18/02/2025	0,42%	0,39	93,76	93,37	93,08	93,76	2M	3.570
17/02/2025	-0,13%	-0,12	93,37	93,16	93,16	93,80	2M	5.708
14/02/2025	0,41%	0,38	93,49	93,50	92,99	94,16	2M	4.117
13/02/2025	-0,50%	-0,47	93,11	93,80	92,96	93,81	1M	2.755
12/02/2025	0,49%	0,46	93,58	93,40	92,60	93,78	2M	3.518
11/02/2025	0,45%	0,42	93,12	92,70	92,35	93,40	1M	3.986
10/02/2025	0,11%	0,10	92,70	92,60	92,35	93,23	1M	3.346
07/02/2025	1,29%	1,18	92,60	91,42	91,42	92,87	1M	2.915
06/02/2025	0,76%	0,69	91,42	90,30	90,30	91,66	1M	2.264
05/02/2025	-2,98%	-2,79	90,73	93,45	90,12	93,45	3M	8.071
04/02/2025	1,17%	1,08	93,52	92,51	92,51	94,72	4M	5.413
03/02/2025	-1,21%	-1,13	92,44	92,00	90,83	92,74	1M	3.909
31/01/2025	0,55%	0,51	93,57	93,30	93,22	93,87	1M	2.954
30/01/2025	-0,26%	-0,24	93,06	93,29	92,83	93,29	1M	1.664
29/01/2025	-0,04%	-0,04	93,30	93,29	92,10	93,30	1M	3.461
28/01/2025	1,01%	0,93	93,34	92,41	92,05	93,34	1M	1.970
27/01/2025	-0,37%	-0,34	92,41	92,75	92,07	93,34	1M	1.979
24/01/2025	0,02%	0,02	92,75	92,73	92,16	93,73	833K	1.784
23/01/2025	-0,39%	-0,36	92,73	93,00	92,01	93,44	3M	2.104
22/01/2025	0,31%	0,29	93,09	92,91	92,50	94,00	739K	1.837
21/01/2025	-0,11%	-0,10	92,80	92,90	92,80	93,96	1M	3.120
20/01/2025	0,32%	0,30	92,90	92,60	92,00	93,25	2M	4.004
17/01/2025	-2,61%	-2,48	92,60	95,00	91,81	95,00	3M	7.023
16/01/2025	0,54%	0,51	95,08	94,57	94,20	95,73	2M	3.705
15/01/2025	2,18%	2,02	94,57	92,55	92,55	94,99	964K	2.681
14/01/2025	0,10%	0,09	92,55	92,95	92,00	93,00	1M	1.889
13/01/2025	0,15%	0,14	92,46	92,32	92,00	92,88	4M	2.272
10/01/2025	-0,25%	-0,23	92,32	92,55	91,80	93,36	1M	2.150
09/01/2025	-1,56%	-1,47	92,55	94,02	91,52	94,65	4M	2.661
08/01/2025	-0,47%	-0,44	94,02	94,46	94,00	94,75	1M	2.025
07/01/2025	-0,88%	-0,84	94,46	95,29	92,74	95,65	1M	3.035
06/01/2025	-0,83%	-0,80	95,30	96,10	94,40	96,25	1M	2.176
03/01/2025	0,05%	0,05	96,10	96,05	95,40	97,19	862K	2.045
02/01/2025	0,60%	0,57	96,05	94,70	93,76	97,62	2M	3.077
30/12/2024	0,14%	0,13	95,48	95,58	95,40	96,00	906K	2.138
27/12/2024	1,85%	1,73	95,35	93,87	93,62	95,52	1M	2.946
26/12/2024	1,05%	0,97	93,62	93,00	92,65	93,82	2M	5.988
23/12/2024	1,78%	1,62	92,65	91,67	91,14	93,70	10M	5.138
20/12/2024	1,56%	1,40	91,03	89,63	89,50	91,49	2M	4.588
19/12/2024	-0,46%	-0,41	89,63	90,42	89,15	90,89	6M	2.343
18/12/2024	-0,42%	-0,38	90,04	91,00	89,40	91,00	4M	2.705
17/12/2024	-0,58%	-0,53	90,42	90,99	89,60	92,03	2M	3.156
16/12/2024	-3,06%	-2,87	90,95	93,82	90,85	94,00	3M	3.649
13/12/2024	1,46%	1,35	93,82	92,00	92,00	93,95	2M	3.272
12/12/2024	0,02%	0,02	92,47	92,45	91,57	93,00	2M	3.068
11/12/2024	0,49%	0,45	92,45	92,00	91,80	92,60	2M	2.430
10/12/2024	-2,05%	-1,93	92,00	93,01	91,50	93,41	3M	3.278
09/12/2024	0,99%	0,92	93,93	93,00	93,00	94,99	1M	2.695
06/12/2024	1,01%	0,93	93,01	92,08	91,00	94,40	2M	3.991
05/12/2024	-2,20%	-2,07	92,08	94,15	90,25	94,23	2M	3.330
04/12/2024	-1,76%	-1,69	94,15	95,84	94,00	95,84	5M	2.983
03/12/2024	-1,04%	-1,01	95,84	96,85	95,11	96,85	3M	3.167
02/12/2024	-0,39%	-0,38	96,85	96,90	95,81	96,97	2M	4.705
29/11/2024	-0,78%	-0,76	97,23	97,99	96,20	97,99	2M	3.627
28/11/2024	-1,33%	-1,32	97,99	99,31	97,09	99,31	2M	4.344
27/11/2024	-0,35%	-0,35	99,31	99,66	98,62	100,06	10M	4.115
26/11/2024	0,62%	0,61	99,66	99,05	99,04	99,80	12M	4.697
25/11/2024	1,28%	1,25	99,05	97,89	97,11	99,05	2M	3.926
22/11/2024	0,93%	0,90	97,80	97,00	96,99	97,89	2M	2.750
21/11/2024	0,35%	0,34	96,90	96,54	96,13	97,00	3M	4.032
19/11/2024	0,02%	0,02	96,56	96,40	96,07	96,90	2M	3.198
18/11/2024	0,36%	0,35	96,54	96,25	96,00	96,70	3M	5.759
14/11/2024	-0,63%	-0,61	96,19	96,80	96,00	96,88	2M	4.218
13/11/2024	-0,43%	-0,42	96,80	97,21	96,50	97,21	2M	2.873
12/11/2024	-0,20%	-0,19	97,22	97,34	96,96	97,84	2M	2.702
11/11/2024	-2,39%	-2,39	97,41	99,40	97,20	99,41	5M	5.029
08/11/2024	0,01%	0,01	99,80	100,00	99,65	100,23	2M	2.765
07/11/2024	-0,70%	-0,70	99,79	100,49	99,64	100,50	2M	2.008
06/11/2024	-0,60%	-0,61	100,49	101,10	99,50	101,10	2M	3.093
05/11/2024	1,09%	1,09	101,10	100,01	100,01	101,10	1M	2.643
04/11/2024	-0,49%	-0,49	100,01	100,50	100,00	100,50	2M	2.607
01/11/2024	-1,46%	-1,49	100,50	100,00	99,75	101,21	1M	4.866
31/10/2024	0,93%	0,94	101,99	101,02	100,03	101,99	2M	3.483
30/10/2024	1,51%	1,50	101,05	100,55	99,78	101,05	3M	4.823
29/10/2024	-0,86%	-0,86	99,55	100,41	99,55	101,49	2M	4.998
28/10/2024	0,97%	0,96	100,41	99,00	98,71	100,47	2M	3.563
25/10/2024	0,60%	0,59	99,45	98,87	98,55	99,54	1M	2.761
24/10/2024	-0,08%	-0,08	98,86	98,94	98,00	99,18	2M	2.306
23/10/2024	-1,36%	-1,36	98,94	100,30	98,81	100,49	2M	2.829
22/10/2024	-0,41%	-0,41	100,30	100,00	99,57	100,30	2M	4.338
21/10/2024	-0,09%	-0,09	100,71	100,75	100,10	101,39	2M	4.716
18/10/2024	0,48%	0,48	100,80	100,70	100,13	101,42	1M	3.565
17/10/2024	-0,35%	-0,35	100,32	100,70	100,31	101,47	1M	2.503
16/10/2024	-0,56%	-0,57	100,67	101,50	100,46	102,00	1M	2.225
15/10/2024	0,73%	0,73	101,24	100,51	99,95	101,24	2M	4.000
14/10/2024	0,72%	0,72	100,51	99,79	99,50	100,59	3M	3.450
11/10/2024	0,80%	0,79	99,79	98,80	98,70	99,79	2M	2.847
10/10/2024	-0,99%	-0,99	99,00	99,70	98,63	100,00	2M	2.490
09/10/2024	-0,39%	-0,39	99,99	100,49	99,55	100,57	2M	2.754
08/10/2024	0,10%	0,10	100,38	100,29	100,00	100,60	2M	2.828
07/10/2024	-0,62%	-0,63	100,28	101,45	99,99	101,45	2M	3.379
04/10/2024	-0,10%	-0,10	100,91	101,00	100,50	101,55	2M	3.445
03/10/2024	0,01%	0,01	101,01	100,66	100,10	101,49	3M	2.739
02/10/2024	0,15%	0,15	101,00	100,50	99,99	101,00	3M	2.887
01/10/2024	-1,61%	-1,65	100,85	100,78	100,01	101,72	3M	5.009
30/09/2024	-1,11%	-1,15	102,50	103,01	102,14	103,57	6M	2.965
27/09/2024	1,24%	1,27	103,65	102,38	102,38	103,65	2M	2.628
26/09/2024	0,08%	0,08	102,38	102,00	100,37	103,66	3M	3.645
25/09/2024	-0,53%	-0,55	102,30	103,00	102,12	103,94	2M	3.382
24/09/2024	0,14%	0,14	102,85	102,55	102,26	103,00	2M	2.560
23/09/2024	-1,24%	-1,29	102,71	103,95	102,12	103,96	2M	6.188
20/09/2024	-0,82%	-0,86	104,00	104,86	103,52	104,86	2M	5.206
19/09/2024	0,08%	0,08	104,86	104,78	104,38	105,50	2M	4.765
18/09/2024	-0,20%	-0,21	104,78	104,95	104,26	105,64	2M	5.850
17/09/2024	-0,49%	-0,52	104,99	105,51	104,25	105,79	1M	3.467
16/09/2024	-0,72%	-0,76	105,51	106,24	104,83	106,24	2M	3.669
13/09/2024	0,25%	0,26	106,27	106,01	105,20	106,27	6M	5.229
12/09/2024	-0,45%	-0,48	106,01	106,49	106,00	107,00	3M	4.563
11/09/2024	-0,11%	-0,12	106,49	106,61	106,11	106,90	2M	5.545
10/09/2024	0,25%	0,27	106,61	106,45	106,40	107,23	2M	5.220
09/09/2024	-0,98%	-1,05	106,34	107,39	106,30	107,50	3M	6.130
06/09/2024	-	-	107,39	107,30	107,01	107,60	2M	5.185

Date,Open,High,Low,Close,Volume
24-Mar-25,100.15,100.90,99.75,100.10,2110863
21-Mar-25,99.20,100.90,99.20,100.30,1373564
20-Mar-25,97.99,99.20,97.93,99.16,1571953
19-Mar-25,97.75,97.99,96.70,97.99,2531679
18-Mar-25,96.52,97.87,96.52,97.00,1784333
17-Mar-25,95.96,96.88,95.96,96.51,1915066
14-Mar-25,96.09,96.09,95.25,95.96,1458719
13-Mar-25,95.87,96.81,94.50,95.24,12595415
12-Mar-25,94.88,95.96,94.50,94.92,1846440
11-Mar-25,94.98,94.98,93.70,94.78,1900137
10-Mar-25,93.66,94.56,93.56,94.00,30238091
07-Mar-25,93.21,93.80,93.17,93.66,1670239
06-Mar-25,93.70,93.70,92.04,92.65,4616689
05-Mar-25,94.11,94.41,93.40,93.91,1803603
28-Feb-25,94.28,95.60,93.91,94.96,2126161
27-Feb-25,94.00,94.20,93.61,94.19,1731276
26-Feb-25,94.20,94.20,93.51,93.75,1987221
25-Feb-25,93.67,94.20,93.61,93.88,2127124
24-Feb-25,93.67,94.07,93.45,93.67,4139435
21-Feb-25,94.19,94.19,93.33,93.67,2060195
20-Feb-25,94.20,94.20,93.20,93.49,2148361
19-Feb-25,93.76,94.20,93.39,93.50,1664559
18-Feb-25,93.37,93.76,93.08,93.76,2054337
17-Feb-25,93.16,93.80,93.16,93.37,1988825
14-Feb-25,93.50,94.16,92.99,93.49,1896245
13-Feb-25,93.80,93.81,92.96,93.11,1080646
12-Feb-25,93.40,93.78,92.60,93.58,1516015
11-Feb-25,92.70,93.40,92.35,93.12,1347425
10-Feb-25,92.60,93.23,92.35,92.70,1345113
07-Feb-25,91.42,92.87,91.42,92.60,1277849
06-Feb-25,90.30,91.66,90.30,91.42,1176399
05-Feb-25,93.45,93.45,90.12,90.73,3278630
04-Feb-25,92.51,94.72,92.51,93.52,3587259
03-Feb-25,92.00,92.74,90.83,92.44,1261253
31-Jan-25,93.30,93.87,93.22,93.57,1072562
30-Jan-25,93.29,93.29,92.83,93.06,1028303
29-Jan-25,93.29,93.30,92.10,93.30,1379988
28-Jan-25,92.41,93.34,92.05,93.34,1183978
27-Jan-25,92.75,93.34,92.07,92.41,1067228
24-Jan-25,92.73,93.73,92.16,92.75,833402
23-Jan-25,93.00,93.44,92.01,92.73,2954900
22-Jan-25,92.91,94.00,92.50,93.09,738639
21-Jan-25,92.90,93.96,92.80,92.80,1141317
20-Jan-25,92.60,93.25,92.00,92.90,1663563
17-Jan-25,95.00,95.00,91.81,92.60,2793944
16-Jan-25,94.57,95.73,94.20,95.08,1650886
15-Jan-25,92.55,94.99,92.55,94.57,964178
14-Jan-25,92.95,93.00,92.00,92.55,1095747
13-Jan-25,92.32,92.88,92.00,92.46,4438285
10-Jan-25,92.55,93.36,91.80,92.32,1080505
09-Jan-25,94.02,94.65,91.52,92.55,3815375
08-Jan-25,94.46,94.75,94.00,94.02,1041157
07-Jan-25,95.29,95.65,92.74,94.46,1190420
06-Jan-25,96.10,96.25,94.40,95.30,1187954
03-Jan-25,96.05,97.19,95.40,96.10,862092
02-Jan-25,94.70,97.62,93.76,96.05,1918191
30-Dec-24,95.58,96.00,95.40,95.48,906161
27-Dec-24,93.87,95.52,93.62,95.35,1280684
26-Dec-24,93.00,93.82,92.65,93.62,2136625
23-Dec-24,91.67,93.70,91.14,92.65,10094954
20-Dec-24,89.63,91.49,89.50,91.03,1760330
19-Dec-24,90.42,90.89,89.15,89.63,6479395
18-Dec-24,91.00,91.00,89.40,90.04,3614510
17-Dec-24,90.99,92.03,89.60,90.42,2285294
16-Dec-24,93.82,94.00,90.85,90.95,2781780
13-Dec-24,92.00,93.95,92.00,93.82,1652344
12-Dec-24,92.45,93.00,91.57,92.47,2312252
11-Dec-24,92.00,92.60,91.80,92.45,1596327
10-Dec-24,93.01,93.41,91.50,92.00,2537886
09-Dec-24,93.00,94.99,93.00,93.93,1466320
06-Dec-24,92.08,94.40,91.00,93.01,2057860
05-Dec-24,94.15,94.23,90.25,92.08,2470239
04-Dec-24,95.84,95.84,94.00,94.15,5170111
03-Dec-24,96.85,96.85,95.11,95.84,2990520
02-Dec-24,96.90,96.97,95.81,96.85,2295249
29-Nov-24,97.99,97.99,96.20,97.23,1808544
28-Nov-24,99.31,99.31,97.09,97.99,2057974
27-Nov-24,99.66,100.06,98.62,99.31,9790442
26-Nov-24,99.05,99.80,99.04,99.66,12029455
25-Nov-24,97.89,99.05,97.11,99.05,2343726
22-Nov-24,97.00,97.89,96.99,97.80,1700300
21-Nov-24,96.54,97.00,96.13,96.90,2980912
19-Nov-24,96.40,96.90,96.07,96.56,2105452
18-Nov-24,96.25,96.70,96.00,96.54,3235484
14-Nov-24,96.80,96.88,96.00,96.19,2003682
13-Nov-24,97.21,97.21,96.50,96.80,2398895
12-Nov-24,97.34,97.84,96.96,97.22,2160031
11-Nov-24,99.40,99.41,97.20,97.41,5138142
08-Nov-24,100.00,100.23,99.65,99.80,1532373
07-Nov-24,100.49,100.50,99.64,99.79,1596649
06-Nov-24,101.10,101.10,99.50,100.49,1648200
05-Nov-24,100.01,101.10,100.01,101.10,1207675
04-Nov-24,100.50,100.50,100.00,100.01,1762264
01-Nov-24,100.00,101.21,99.75,100.50,1435734
31-Oct-24,101.02,101.99,100.03,101.99,1694687
30-Oct-24,100.55,101.05,99.78,101.05,2791158
29-Oct-24,100.41,101.49,99.55,99.55,1785220
28-Oct-24,99.00,100.47,98.71,100.41,1736854
25-Oct-24,98.87,99.54,98.55,99.45,1324024
24-Oct-24,98.94,99.18,98.00,98.86,1697335
23-Oct-24,100.30,100.49,98.81,98.94,1707661
22-Oct-24,100.00,100.30,99.57,100.30,1813602
21-Oct-24,100.75,101.39,100.10,100.71,1780497
18-Oct-24,100.70,101.42,100.13,100.80,1332447
17-Oct-24,100.70,101.47,100.31,100.32,1318361
16-Oct-24,101.50,102.00,100.46,100.67,1138538
15-Oct-24,100.51,101.24,99.95,101.24,1870516
14-Oct-24,99.79,100.59,99.50,100.51,2603435
11-Oct-24,98.80,99.79,98.70,99.79,1675729
10-Oct-24,99.70,100.00,98.63,99.00,1835805
09-Oct-24,100.49,100.57,99.55,99.99,1560326
08-Oct-24,100.29,100.60,100.00,100.38,1700978
07-Oct-24,101.45,101.45,99.99,100.28,2124428
04-Oct-24,101.00,101.55,100.50,100.91,1781598
03-Oct-24,100.66,101.49,100.10,101.01,2552903
02-Oct-24,100.50,101.00,99.99,101.00,3006617
01-Oct-24,100.78,101.72,100.01,100.85,2570122
30-Sep-24,103.01,103.57,102.14,102.50,6161275
27-Sep-24,102.38,103.65,102.38,103.65,2479573
26-Sep-24,102.00,103.66,100.37,102.38,3068769
25-Sep-24,103.00,103.94,102.12,102.30,1960255
24-Sep-24,102.55,103.00,102.26,102.85,1695249
23-Sep-24,103.95,103.96,102.12,102.71,2472689
20-Sep-24,104.86,104.86,103.52,104.00,2061915
19-Sep-24,104.78,105.50,104.38,104.86,2466799
18-Sep-24,104.95,105.64,104.26,104.78,2467826
17-Sep-24,105.51,105.79,104.25,104.99,1360222
16-Sep-24,106.24,106.24,104.83,105.51,2007214
13-Sep-24,106.01,106.27,105.20,106.27,5718944
12-Sep-24,106.49,107.00,106.00,106.01,3226402
11-Sep-24,106.61,106.90,106.11,106.49,2155094
10-Sep-24,106.45,107.23,106.40,106.61,1529529
09-Sep-24,107.39,107.50,106.30,106.34,2553408
06-Sep-24,107.30,107.60,107.01,107.39,1646155

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MALL11