ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: MALL11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/11/20240,01%0,0199,80100,0099,65100,232M2.765
07/11/2024-0,70%-0,7099,79100,4999,64100,502M2.008
06/11/2024-0,60%-0,61100,49101,1099,50101,102M3.093
05/11/20241,09%1,09101,10100,01100,01101,101M2.643
04/11/2024-0,49%-0,49100,01100,50100,00100,502M2.607
01/11/2024-1,46%-1,49100,50100,0099,75101,211M4.866
31/10/20240,93%0,94101,99101,02100,03101,992M3.483
30/10/20241,51%1,50101,05100,5599,78101,053M4.823
29/10/2024-0,86%-0,8699,55100,4199,55101,492M4.998
28/10/20240,97%0,96100,4199,0098,71100,472M3.563
25/10/20240,60%0,5999,4598,8798,5599,541M2.761
24/10/2024-0,08%-0,0898,8698,9498,0099,182M2.306
23/10/2024-1,36%-1,3698,94100,3098,81100,492M2.829
22/10/2024-0,41%-0,41100,30100,0099,57100,302M4.338
21/10/2024-0,09%-0,09100,71100,75100,10101,392M4.716
18/10/20240,48%0,48100,80100,70100,13101,421M3.565
17/10/2024-0,35%-0,35100,32100,70100,31101,471M2.503
16/10/2024-0,56%-0,57100,67101,50100,46102,001M2.225
15/10/20240,73%0,73101,24100,5199,95101,242M4.000
14/10/20240,72%0,72100,5199,7999,50100,593M3.450
11/10/20240,80%0,7999,7998,8098,7099,792M2.847
10/10/2024-0,99%-0,9999,0099,7098,63100,002M2.490
09/10/2024-0,39%-0,3999,99100,4999,55100,572M2.754
08/10/20240,10%0,10100,38100,29100,00100,602M2.828
07/10/2024-0,62%-0,63100,28101,4599,99101,452M3.379
04/10/2024-0,10%-0,10100,91101,00100,50101,552M3.445
03/10/20240,01%0,01101,01100,66100,10101,493M2.739
02/10/20240,15%0,15101,00100,5099,99101,003M2.887
01/10/2024-1,61%-1,65100,85100,78100,01101,723M5.009
30/09/2024-1,11%-1,15102,50103,01102,14103,576M2.965
27/09/20241,24%1,27103,65102,38102,38103,652M2.628
26/09/20240,08%0,08102,38102,00100,37103,663M3.645
25/09/2024-0,53%-0,55102,30103,00102,12103,942M3.382
24/09/20240,14%0,14102,85102,55102,26103,002M2.560
23/09/2024-1,24%-1,29102,71103,95102,12103,962M6.188
20/09/2024-0,82%-0,86104,00104,86103,52104,862M5.206
19/09/20240,08%0,08104,86104,78104,38105,502M4.765
18/09/2024-0,20%-0,21104,78104,95104,26105,642M5.850
17/09/2024-0,49%-0,52104,99105,51104,25105,791M3.467
16/09/2024-0,72%-0,76105,51106,24104,83106,242M3.669
13/09/20240,25%0,26106,27106,01105,20106,276M5.229
12/09/2024-0,45%-0,48106,01106,49106,00107,003M4.563
11/09/2024-0,11%-0,12106,49106,61106,11106,902M5.545
10/09/20240,25%0,27106,61106,45106,40107,232M5.220
09/09/2024-0,98%-1,05106,34107,39106,30107,503M6.130
06/09/20240,36%0,39107,39107,30107,01107,602M5.185
05/09/2024-0,39%-0,42107,00107,42107,00107,421M4.681
04/09/20240,00%0,00107,42107,65107,01107,972M3.975
03/09/2024-0,59%-0,64107,42108,06107,24108,693M6.050
02/09/2024-2,63%-2,92108,06109,82108,02110,003M4.714
30/08/20240,57%0,63110,98110,45109,75111,282M4.268
29/08/2024-0,09%-0,10110,35110,45108,50110,852M5.897
28/08/20240,09%0,10110,45109,90109,80111,007M6.089
27/08/20240,13%0,14110,35110,21109,81110,682M5.915
26/08/20241,60%1,74110,21108,90108,90110,478M7.450
23/08/20240,39%0,42108,47108,29108,08108,982M3.336
22/08/2024-0,55%-0,60108,05108,80108,01108,992M2.069
21/08/20240,01%0,01108,65108,83107,50109,002M3.359
20/08/20240,34%0,37108,64108,27108,27108,972M6.347
19/08/20240,00%0,00108,27108,27108,00108,962M2.979
16/08/20240,44%0,47108,27108,20107,80108,603M3.608
15/08/2024-0,49%-0,53107,80108,15107,25108,152M4.341
14/08/20240,87%0,93108,33108,62107,50108,642M3.526
13/08/20240,37%0,40107,40107,81107,10107,819M4.696
12/08/2024-0,26%-0,28107,00107,28107,00107,748M3.077
09/08/20240,36%0,38107,28107,32107,00107,641M2.438
08/08/2024-2,53%-2,77106,90109,67106,77109,946M8.602
07/08/20240,16%0,17109,67109,50109,50110,521M2.456
06/08/20240,28%0,31109,50109,17109,08110,201M2.057
05/08/2024-1,16%-1,28109,19109,79107,55109,882M4.582
02/08/20240,10%0,11110,47110,37110,08110,671M2.637
01/08/2024-1,00%-1,11110,36111,59110,00111,596M3.760
31/07/2024-0,17%-0,19111,47112,19111,25112,282M5.950
30/07/2024-0,53%-0,59111,66112,11111,01112,232M3.480
29/07/20240,10%0,11112,25112,23111,85112,901M2.599
26/07/2024-1,19%-1,35112,14112,79112,14112,797M3.084
25/07/20240,39%0,44113,49113,57112,50113,574M3.111
24/07/2024-0,46%-0,52113,05113,57112,16113,6212M3.209
23/07/20240,16%0,18113,57113,29113,04113,6512M3.982
22/07/20241,24%1,39113,39112,00111,50114,003M6.572
19/07/20240,22%0,25112,00111,97111,50112,442M4.611
18/07/20240,22%0,25111,75111,11110,86111,752M4.448
17/07/20240,09%0,10111,50111,40110,80111,882M4.412
16/07/20240,36%0,40111,40111,01110,75111,402M4.467
15/07/20240,39%0,43111,00110,40110,07111,013M7.234
12/07/20240,78%0,86110,57109,89109,71110,972M4.441
11/07/20240,33%0,36109,71109,50109,30109,852M3.891
10/07/2024-0,14%-0,15109,35109,69109,15110,221M2.695
09/07/2024-1,32%-1,46109,50110,96109,03111,151M4.018
08/07/20240,96%1,05110,96109,93109,70111,002M5.658
05/07/20241,16%1,26109,91108,71108,50110,402M3.709
04/07/20241,07%1,15108,65108,00107,80108,971M2.879
03/07/2024-0,46%-0,50107,50108,50107,50108,7020M2.942
02/07/2024-1,53%-1,68108,00109,68107,00109,682M5.931
01/07/2024-1,37%-1,52109,68110,19108,30110,193M6.848
28/06/20240,83%0,92111,20110,28108,50111,503M4.951
27/06/20240,90%0,98110,28109,35109,04110,471M2.791
26/06/20240,39%0,43109,30108,95108,50109,592M3.965
25/06/20240,45%0,49108,87108,50108,20109,802M3.411
24/06/2024-0,91%-1,00108,38109,38108,21109,872M5.674
21/06/2024-1,42%-1,58109,38110,57108,00110,666M3.527
20/06/20240,14%0,16110,96110,62110,01111,004M5.444
19/06/20240,28%0,31110,80110,49109,55111,502M2.200
18/06/20240,35%0,39110,49110,00109,34111,002M2.330
17/06/20241,33%1,44110,10108,66108,66110,242M5.188
14/06/20241,42%1,52108,66107,24107,01108,942M5.137
13/06/2024-1,99%-2,18107,14108,58106,90109,003M4.961
12/06/20241,05%1,14109,32108,23107,40109,324M6.155
11/06/2024-0,85%-0,93108,18109,33108,01109,644M4.290
10/06/2024-0,63%-0,69109,11109,80108,81109,802M6.516
07/06/2024-0,27%-0,30109,80110,10109,28110,502M4.576
06/06/20240,09%0,10110,10110,21109,33110,703M5.472
05/06/2024-0,09%-0,10110,00110,42109,96110,792M4.777
04/06/2024-0,93%-1,03110,10110,88110,10111,002M6.160
03/06/2024-0,70%-0,78111,13111,49110,75111,697M5.675
31/05/20240,00%0,00111,91112,20111,54112,443M5.965
29/05/2024-0,04%-0,05111,91112,12111,51112,372M5.776
28/05/2024-0,27%-0,30111,96112,60111,54112,683M5.788
27/05/20240,46%0,51112,26112,11111,51112,393M6.434
24/05/2024-0,01%-0,01111,75111,93111,25112,006M6.288
23/05/2024-1,01%-1,14111,76112,65111,61112,686M4.354
22/05/20240,19%0,21112,90113,03112,30113,033M4.405
21/05/2024-0,30%-0,34112,69113,03112,58113,182M5.472
20/05/2024-0,14%-0,16113,03113,42112,50113,593M9.866
17/05/20240,08%0,09113,19113,19112,91113,593M6.324
16/05/2024-0,04%-0,05113,10113,30112,85113,342M5.454
15/05/20240,13%0,15113,15113,63112,86113,633M4.811
14/05/2024-0,09%-0,10113,00113,42113,00113,692M3.773
13/05/2024-0,60%-0,68113,10113,98113,03114,003M5.672
10/05/20240,58%0,66113,78113,18113,00113,782M7.128
09/05/2024-0,76%-0,87113,12114,09113,00114,092M5.714
08/05/2024-0,37%-0,42113,99114,64113,70114,712M5.861
07/05/2024-0,51%-0,59114,41115,00113,80115,303M5.842
06/05/2024--115,00115,46114,65115,462M5.251


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito