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
24/04/2024	-0,06%	-0,07	114,92	115,08	114,50	115,23	2M	5.899
23/04/2024	-0,23%	-0,26	114,99	115,20	114,76	115,23	9M	7.051
22/04/2024	0,74%	0,85	115,25	114,45	114,13	115,75	4M	8.028
19/04/2024	0,05%	0,06	114,40	114,34	113,80	114,90	3M	5.857
18/04/2024	-0,66%	-0,76	114,34	115,20	113,52	115,35	10M	6.757
17/04/2024	-0,78%	-0,90	115,10	116,01	115,07	116,20	2M	4.219
16/04/2024	-0,31%	-0,36	116,00	116,36	115,61	116,37	3M	5.449
15/04/2024	-0,73%	-0,85	116,36	117,00	116,15	117,00	3M	5.841
12/04/2024	0,30%	0,35	117,21	117,00	116,32	117,26	3M	6.018
11/04/2024	-0,09%	-0,11	116,86	117,20	116,60	117,26	5M	5.705
10/04/2024	-0,40%	-0,47	116,97	117,38	116,49	117,38	3M	4.537

09/04/2024	0,17%	0,20	117,44	117,42	117,10	117,50	2M	5.228
08/04/2024	-0,35%	-0,41	117,24	117,65	117,15	117,79	3M	7.371
05/04/2024	0,25%	0,29	117,65	117,70	117,30	117,79	3M	5.514
04/04/2024	-0,52%	-0,61	117,36	117,97	116,80	118,00	3M	5.934
03/04/2024	-0,14%	-0,17	117,97	118,14	117,12	118,14	2M	5.591
02/04/2024	0,29%	0,34	118,14	117,80	117,00	118,26	4M	6.446
01/04/2024	-0,88%	-1,04	117,80	118,57	115,00	118,74	3M	5.499
28/03/2024	0,44%	0,52	118,84	118,32	118,05	118,98	2M	3.544
27/03/2024	0,08%	0,09	118,32	118,23	117,80	118,49	2M	2.932
26/03/2024	0,06%	0,07	118,23	118,30	117,51	118,30	2M	2.751
25/03/2024	0,03%	0,04	118,16	118,12	117,17	118,30	3M	3.859
22/03/2024	-0,32%	-0,38	118,12	118,40	117,51	118,40	2M	2.038
21/03/2024	0,01%	0,01	118,50	118,47	118,01	118,81	3M	3.420
20/03/2024	-0,08%	-0,10	118,49	118,69	118,20	119,00	3M	2.526
19/03/2024	0,12%	0,14	118,59	118,72	118,09	118,80	2M	2.336
18/03/2024	0,12%	0,14	118,45	118,31	118,02	118,79	2M	5.443
15/03/2024	-0,33%	-0,39	118,31	118,74	118,08	118,95	10M	3.559
14/03/2024	0,36%	0,42	118,70	118,20	118,01	118,81	2M	2.081
13/03/2024	-0,28%	-0,33	118,28	118,61	118,03	118,87	2M	1.774
12/03/2024	-0,49%	-0,59	118,61	119,11	118,00	119,19	2M	4.111
11/03/2024	0,38%	0,45	119,20	118,21	118,21	119,20	2M	2.359
08/03/2024	0,08%	0,09	118,75	118,66	118,16	119,05	2M	2.254
07/03/2024	-0,20%	-0,24	118,66	118,90	118,20	119,11	2M	2.281
06/03/2024	-0,11%	-0,13	118,90	119,03	117,89	119,48	1M	3.671
05/03/2024	-0,28%	-0,34	119,03	119,37	118,79	119,48	2M	3.245
04/03/2024	0,23%	0,27	119,37	119,10	118,40	119,45	3M	4.672
01/03/2024	-0,01%	-0,01	119,10	118,20	118,00	120,00	3M	5.366
29/02/2024	1,03%	1,21	119,11	117,90	117,90	119,23	33M	3.768
28/02/2024	-0,08%	-0,10	117,90	118,02	117,90	118,70	12M	3.349
27/02/2024	-0,59%	-0,70	118,00	118,70	117,59	119,00	28M	3.522
26/02/2024	0,17%	0,20	118,70	118,50	118,45	119,12	2M	3.160
23/02/2024	-0,39%	-0,46	118,50	119,20	118,50	119,40	2M	3.227
22/02/2024	0,17%	0,20	118,96	118,79	118,70	119,50	2M	2.058
21/02/2024	0,08%	0,10	118,76	118,67	118,55	118,99	2M	2.813
20/02/2024	0,17%	0,20	118,66	118,46	118,45	118,99	2M	3.309
19/02/2024	0,21%	0,25	118,46	118,21	118,21	118,98	3M	3.386
16/02/2024	0,01%	0,01	118,21	118,20	118,17	118,73	2M	3.666
15/02/2024	0,17%	0,20	118,20	118,00	117,91	118,49	2M	2.478
14/02/2024	-0,62%	-0,74	118,00	118,73	117,70	118,74	1M	1.362
09/02/2024	0,67%	0,79	118,74	117,95	117,92	118,76	3M	3.269
08/02/2024	0,03%	0,04	117,95	117,91	117,90	118,62	2M	1.992
07/02/2024	-0,34%	-0,40	117,91	118,31	117,61	118,40	2M	3.498
06/02/2024	1,51%	1,76	118,31	116,55	116,55	118,42	2M	1.544
05/02/2024	-0,61%	-0,71	116,55	117,26	116,50	117,47	3M	2.169
02/02/2024	0,71%	0,83	117,26	116,43	116,43	117,47	2M	2.386
01/02/2024	-1,33%	-1,57	116,43	117,90	116,11	117,94	3M	3.135
31/01/2024	-0,76%	-0,90	118,00	118,90	117,82	118,98	3M	3.248
30/01/2024	-0,22%	-0,26	118,90	119,20	118,52	119,23	2M	3.009
29/01/2024	0,18%	0,21	119,16	118,95	118,91	119,49	3M	4.146
26/01/2024	0,27%	0,32	118,95	118,63	118,52	119,55	2M	2.591
25/01/2024	0,04%	0,05	118,63	118,79	118,30	118,80	1M	1.269
24/01/2024	0,08%	0,10	118,58	118,48	118,26	118,78	1M	1.721
23/01/2024	-0,11%	-0,13	118,48	118,61	118,30	118,78	1M	2.132
22/01/2024	-0,06%	-0,07	118,61	118,68	118,00	118,79	2M	2.399
19/01/2024	0,65%	0,77	118,68	117,90	117,79	118,97	2M	2.730
18/01/2024	-0,22%	-0,26	117,91	118,17	117,52	118,30	2M	2.622
17/01/2024	0,01%	0,01	118,17	118,20	117,72	118,48	2M	2.321
16/01/2024	0,54%	0,64	118,16	117,52	117,51	118,50	3M	2.406
15/01/2024	-0,27%	-0,32	117,52	117,84	117,02	118,09	2M	2.958
12/01/2024	0,29%	0,34	117,84	117,50	117,41	117,99	1M	2.240
11/01/2024	-0,56%	-0,66	117,50	118,21	117,50	118,48	2M	2.384
10/01/2024	-0,10%	-0,12	118,16	118,34	117,76	118,60	2M	3.202
09/01/2024	0,09%	0,11	118,28	118,70	118,17	118,79	2M	2.209
08/01/2024	0,65%	0,76	118,17	117,41	117,41	118,69	2M	2.609
05/01/2024	-0,03%	-0,04	117,41	118,14	117,35	118,93	2M	2.552
04/01/2024	-0,74%	-0,88	117,45	118,33	117,45	118,34	2M	2.812
03/01/2024	-0,04%	-0,05	118,33	118,50	118,02	118,96	1M	1.554
02/01/2024	-0,35%	-0,42	118,38	118,06	118,06	119,11	2M	2.781
28/12/2023	0,01%	0,01	118,80	118,79	118,53	119,36	2M	1.909
27/12/2023	0,58%	0,69	118,79	118,09	118,05	119,66	2M	2.655
26/12/2023	0,65%	0,76	118,10	117,35	117,02	118,41	4M	2.870
22/12/2023	0,49%	0,57	117,34	116,76	116,25	117,68	2M	2.508
21/12/2023	0,59%	0,69	116,77	117,02	116,08	117,02	2M	3.021
20/12/2023	0,00%	0,00	116,08	116,15	116,08	117,00	2M	1.779
19/12/2023	0,03%	0,03	116,08	116,05	115,80	116,37	2M	4.385
18/12/2023	0,14%	0,16	116,05	115,89	115,55	116,39	2M	2.976
15/12/2023	0,69%	0,79	115,89	115,21	114,00	116,50	3M	5.759
14/12/2023	0,06%	0,07	115,10	115,68	115,03	116,09	1M	2.399
13/12/2023	0,28%	0,32	115,03	114,71	114,71	115,83	4M	2.576
12/12/2023	-0,44%	-0,51	114,71	115,22	114,70	115,86	1M	1.931
11/12/2023	-0,62%	-0,72	115,22	115,94	115,11	116,20	2M	1.533
08/12/2023	0,26%	0,30	115,94	115,50	115,00	115,94	1M	2.094
07/12/2023	0,00%	0,00	115,64	115,64	115,20	115,89	2M	2.521
06/12/2023	-0,13%	-0,15	115,64	115,79	115,32	115,90	1M	1.588
05/12/2023	0,09%	0,10	115,79	115,69	115,66	116,00	938K	1.119
04/12/2023	0,25%	0,29	115,69	115,40	115,20	115,98	3M	2.457
01/12/2023	-1,14%	-1,33	115,40	115,92	115,20	116,10	2M	3.202
30/11/2023	0,69%	0,80	116,73	115,93	115,81	116,94	3M	2.741
29/11/2023	-0,05%	-0,06	115,93	115,99	115,76	116,13	965K	1.223
28/11/2023	0,42%	0,49	115,99	115,50	115,50	116,49	1M	1.491
27/11/2023	0,11%	0,13	115,50	115,37	115,37	116,00	1M	1.773
24/11/2023	-0,52%	-0,60	115,37	116,00	115,03	116,13	2M	6.917
23/11/2023	0,69%	0,79	115,97	115,12	115,12	116,10	1M	1.479
22/11/2023	-0,56%	-0,65	115,18	115,83	115,10	116,36	2M	1.834
21/11/2023	-0,23%	-0,27	115,83	116,10	115,02	116,48	2M	2.212
20/11/2023	0,05%	0,06	116,10	115,88	115,66	116,10	1M	2.479
17/11/2023	0,61%	0,70	116,04	115,34	115,30	116,26	1M	1.718
16/11/2023	0,31%	0,36	115,34	115,00	114,98	115,68	2M	2.628
14/11/2023	0,41%	0,47	114,98	114,55	114,55	115,40	1M	2.431
13/11/2023	-2,10%	-2,46	114,51	116,97	114,50	116,97	6M	5.144
10/11/2023	0,50%	0,58	116,97	115,90	115,90	117,25	2M	1.913
09/11/2023	0,28%	0,32	116,39	116,07	115,52	116,50	1M	1.310
08/11/2023	0,48%	0,55	116,07	115,52	115,52	116,54	1M	1.855
07/11/2023	-0,44%	-0,51	115,52	116,03	115,52	116,03	2M	2.717
06/11/2023	-0,40%	-0,47	116,03	116,00	115,53	116,50	2M	1.881
03/11/2023	0,39%	0,45	116,50	116,30	115,51	116,72	2M	2.534
01/11/2023	-0,23%	-0,27	116,05	116,13	115,60	117,26	2M	2.538
31/10/2023	0,28%	0,33	116,32	115,98	115,90	116,60	962K	1.215
30/10/2023	0,61%	0,70	115,99	115,29	115,25	116,35	2M	1.866
27/10/2023	0,34%	0,39	115,29	114,81	114,72	115,47	899K	1.373
26/10/2023	-0,02%	-0,02	114,90	114,92	114,50	115,93	2M	2.849
25/10/2023	0,34%	0,39	114,92	114,53	114,53	115,50	2M	2.912
24/10/2023	-0,43%	-0,50	114,53	115,00	114,36	115,40	3M	2.543
23/10/2023	-0,15%	-0,17	115,03	115,20	114,62	115,50	3M	3.031
20/10/2023	-0,23%	-0,26	115,20	115,46	115,19	115,50	2M	3.990
19/10/2023	0,10%	0,11	115,46	115,40	115,04	115,83	2M	2.251
18/10/2023	0,38%	0,44	115,35	115,03	115,00	115,48	2M	2.625
17/10/2023	-2,20%	-2,59	114,91	117,09	114,80	117,45	6M	4.138
16/10/2023	1,70%	1,96	117,50	115,54	115,30	117,50	3M	3.798
13/10/2023	0,10%	0,11	115,54	115,20	115,15	115,54	1M	2.288
11/10/2023	-0,15%	-0,17	115,43	115,59	115,15	115,98	2M	2.071
10/10/2023	-0,39%	-0,45	115,60	116,04	115,24	116,35	2M	2.931
09/10/2023	-	-	116,05	116,46	115,00	116,90	2M	2.620

Date,Open,High,Low,Close,Volume
24-Apr-24,115.08,115.23,114.50,114.92,2263614
23-Apr-24,115.20,115.23,114.76,114.99,9105476
22-Apr-24,114.45,115.75,114.13,115.25,3671857
19-Apr-24,114.34,114.90,113.80,114.40,2584214
18-Apr-24,115.20,115.35,113.52,114.34,9640015
17-Apr-24,116.01,116.20,115.07,115.10,2299953
16-Apr-24,116.36,116.37,115.61,116.00,2686384
15-Apr-24,117.00,117.00,116.15,116.36,2629586
12-Apr-24,117.00,117.26,116.32,117.21,2665211
11-Apr-24,117.20,117.26,116.60,116.86,4846319
10-Apr-24,117.38,117.38,116.49,116.97,2809207
09-Apr-24,117.42,117.50,117.10,117.44,2404950
08-Apr-24,117.65,117.79,117.15,117.24,3025290
05-Apr-24,117.70,117.79,117.30,117.65,2801805
04-Apr-24,117.97,118.00,116.80,117.36,3401610
03-Apr-24,118.14,118.14,117.12,117.97,2430973
02-Apr-24,117.80,118.26,117.00,118.14,3934333
01-Apr-24,118.57,118.74,115.00,117.80,3239425
28-Mar-24,118.32,118.98,118.05,118.84,2387788
27-Mar-24,118.23,118.49,117.80,118.32,2374381
26-Mar-24,118.30,118.30,117.51,118.23,1841427
25-Mar-24,118.12,118.30,117.17,118.16,2934793
22-Mar-24,118.40,118.40,117.51,118.12,2100063
21-Mar-24,118.47,118.81,118.01,118.50,3261416
20-Mar-24,118.69,119.00,118.20,118.49,3047470
19-Mar-24,118.72,118.80,118.09,118.59,1912767
18-Mar-24,118.31,118.79,118.02,118.45,2381473
15-Mar-24,118.74,118.95,118.08,118.31,10120870
14-Mar-24,118.20,118.81,118.01,118.70,1510001
13-Mar-24,118.61,118.87,118.03,118.28,2122324
12-Mar-24,119.11,119.19,118.00,118.61,1905094
11-Mar-24,118.21,119.20,118.21,119.20,1960342
08-Mar-24,118.66,119.05,118.16,118.75,1581381
07-Mar-24,118.90,119.11,118.20,118.66,1552366
06-Mar-24,119.03,119.48,117.89,118.90,1485503
05-Mar-24,119.37,119.48,118.79,119.03,1987797
04-Mar-24,119.10,119.45,118.40,119.37,2876988
01-Mar-24,118.20,120.00,118.00,119.10,3188334
29-Feb-24,117.90,119.23,117.90,119.11,33052432
28-Feb-24,118.02,118.70,117.90,117.90,12165162
27-Feb-24,118.70,119.00,117.59,118.00,27541703
26-Feb-24,118.50,119.12,118.45,118.70,1829195
23-Feb-24,119.20,119.40,118.50,118.50,2026787
22-Feb-24,118.79,119.50,118.70,118.96,1914089
21-Feb-24,118.67,118.99,118.55,118.76,1745678
20-Feb-24,118.46,118.99,118.45,118.66,1917235
19-Feb-24,118.21,118.98,118.21,118.46,2575664
16-Feb-24,118.20,118.73,118.17,118.21,1846209
15-Feb-24,118.00,118.49,117.91,118.20,1983646
14-Feb-24,118.73,118.74,117.70,118.00,1400234
09-Feb-24,117.95,118.76,117.92,118.74,3178515
08-Feb-24,117.91,118.62,117.90,117.95,1987717
07-Feb-24,118.31,118.40,117.61,117.91,1890733
06-Feb-24,116.55,118.42,116.55,118.31,1581346
05-Feb-24,117.26,117.47,116.50,116.55,2743971
02-Feb-24,116.43,117.47,116.43,117.26,1740888
01-Feb-24,117.90,117.94,116.11,116.43,3120195
31-Jan-24,118.90,118.98,117.82,118.00,2596972
30-Jan-24,119.20,119.23,118.52,118.90,2173100
29-Jan-24,118.95,119.49,118.91,119.16,2814959
26-Jan-24,118.63,119.55,118.52,118.95,1851887
25-Jan-24,118.79,118.80,118.30,118.63,1220326
24-Jan-24,118.48,118.78,118.26,118.58,1330879
23-Jan-24,118.61,118.78,118.30,118.48,1348184
22-Jan-24,118.68,118.79,118.00,118.61,1660695
19-Jan-24,117.90,118.97,117.79,118.68,1640593
18-Jan-24,118.17,118.30,117.52,117.91,1786719
17-Jan-24,118.20,118.48,117.72,118.17,1800226
16-Jan-24,117.52,118.50,117.51,118.16,3231966
15-Jan-24,117.84,118.09,117.02,117.52,2083261
12-Jan-24,117.50,117.99,117.41,117.84,1276539
11-Jan-24,118.21,118.48,117.50,117.50,1586669
10-Jan-24,118.34,118.60,117.76,118.16,1610884
09-Jan-24,118.70,118.79,118.17,118.28,1610371
08-Jan-24,117.41,118.69,117.41,118.17,1749025
05-Jan-24,118.14,118.93,117.35,117.41,1703235
04-Jan-24,118.33,118.34,117.45,117.45,1922116
03-Jan-24,118.50,118.96,118.02,118.33,1280825
02-Jan-24,118.06,119.11,118.06,118.38,1703918
28-Dec-23,118.79,119.36,118.53,118.80,1888163
27-Dec-23,118.09,119.66,118.05,118.79,1876857
26-Dec-23,117.35,118.41,117.02,118.10,3662222
22-Dec-23,116.76,117.68,116.25,117.34,2339098
21-Dec-23,117.02,117.02,116.08,116.77,1682579
20-Dec-23,116.15,117.00,116.08,116.08,2374338
19-Dec-23,116.05,116.37,115.80,116.08,1655507
18-Dec-23,115.89,116.39,115.55,116.05,2409104
15-Dec-23,115.21,116.50,114.00,115.89,2687202
14-Dec-23,115.68,116.09,115.03,115.10,1383872
13-Dec-23,114.71,115.83,114.71,115.03,3960285
12-Dec-23,115.22,115.86,114.70,114.71,1499706
11-Dec-23,115.94,116.20,115.11,115.22,2244739
08-Dec-23,115.50,115.94,115.00,115.94,1240322
07-Dec-23,115.64,115.89,115.20,115.64,1525077
06-Dec-23,115.79,115.90,115.32,115.64,1183148
05-Dec-23,115.69,116.00,115.66,115.79,937805
04-Dec-23,115.40,115.98,115.20,115.69,2680961
01-Dec-23,115.92,116.10,115.20,115.40,1868329
30-Nov-23,115.93,116.94,115.81,116.73,2818397
29-Nov-23,115.99,116.13,115.76,115.93,965158
28-Nov-23,115.50,116.49,115.50,115.99,1159815
27-Nov-23,115.37,116.00,115.37,115.50,1197836
24-Nov-23,116.00,116.13,115.03,115.37,1678665
23-Nov-23,115.12,116.10,115.12,115.97,1441231
22-Nov-23,115.83,116.36,115.10,115.18,1625005
21-Nov-23,116.10,116.48,115.02,115.83,1801526
20-Nov-23,115.88,116.10,115.66,116.10,1468709
17-Nov-23,115.34,116.26,115.30,116.04,1405500
16-Nov-23,115.00,115.68,114.98,115.34,1517046
14-Nov-23,114.55,115.40,114.55,114.98,1316218
13-Nov-23,116.97,116.97,114.50,114.51,5545255
10-Nov-23,115.90,117.25,115.90,116.97,1629712
09-Nov-23,116.07,116.50,115.52,116.39,1154609
08-Nov-23,115.52,116.54,115.52,116.07,1435440
07-Nov-23,116.03,116.03,115.52,115.52,1611816
06-Nov-23,116.00,116.50,115.53,116.03,1501541
03-Nov-23,116.30,116.72,115.51,116.50,1773466
01-Nov-23,116.13,117.26,115.60,116.05,1666457
31-Oct-23,115.98,116.60,115.90,116.32,961508
30-Oct-23,115.29,116.35,115.25,115.99,2005029
27-Oct-23,114.81,115.47,114.72,115.29,899165
26-Oct-23,114.92,115.93,114.50,114.90,1720327
25-Oct-23,114.53,115.50,114.53,114.92,1506801
24-Oct-23,115.00,115.40,114.36,114.53,2683588
23-Oct-23,115.20,115.50,114.62,115.03,3361918
20-Oct-23,115.46,115.50,115.19,115.20,1607400
19-Oct-23,115.40,115.83,115.04,115.46,1769457
18-Oct-23,115.03,115.48,115.00,115.35,1865122
17-Oct-23,117.09,117.45,114.80,114.91,6088045
16-Oct-23,115.54,117.50,115.30,117.50,2524341
13-Oct-23,115.20,115.54,115.15,115.54,1417215
11-Oct-23,115.59,115.98,115.15,115.43,1873347
10-Oct-23,116.04,116.35,115.24,115.60,2308976
09-Oct-23,116.46,116.90,115.00,116.05,2377528

*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