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
24/03/2025-0,20%-0,20100,10100,1599,75100,902M5.098
21/03/20251,15%1,14100,3099,2099,20100,901M3.307
20/03/20251,19%1,1799,1697,9997,9399,202M3.446
19/03/20251,02%0,9997,9997,7596,7097,993M6.794
18/03/20250,51%0,4997,0096,5296,5297,872M4.690
17/03/20250,57%0,5596,5195,9695,9696,882M6.511
14/03/20250,76%0,7295,9696,0995,2596,091M3.964
13/03/20250,34%0,3295,2495,8794,5096,8113M3.072
12/03/20250,15%0,1494,9294,8894,5095,962M4.270
11/03/20250,83%0,7894,7894,9893,7094,982M4.834
10/03/20250,36%0,3494,0093,6693,5694,5630M6.913
07/03/20251,09%1,0193,6693,2193,1793,802M3.590
06/03/2025-1,34%-1,2692,6593,7092,0493,705M11.071
05/03/2025-1,11%-1,0593,9194,1193,4094,412M3.486
28/02/20250,82%0,7794,9694,2893,9195,602M4.202
27/02/20250,47%0,4494,1994,0093,6194,202M4.650
26/02/2025-0,14%-0,1393,7594,2093,5194,202M6.606
25/02/20250,22%0,2193,8893,6793,6194,202M5.774
24/02/20250,00%0,0093,6793,6793,4594,074M4.505
21/02/20250,19%0,1893,6794,1993,3394,192M5.905
20/02/2025-0,01%-0,0193,4994,2093,2094,202M6.200
19/02/2025-0,28%-0,2693,5093,7693,3994,202M3.791
18/02/20250,42%0,3993,7693,3793,0893,762M3.570
17/02/2025-0,13%-0,1293,3793,1693,1693,802M5.708
14/02/20250,41%0,3893,4993,5092,9994,162M4.117
13/02/2025-0,50%-0,4793,1193,8092,9693,811M2.755
12/02/20250,49%0,4693,5893,4092,6093,782M3.518
11/02/20250,45%0,4293,1292,7092,3593,401M3.986
10/02/20250,11%0,1092,7092,6092,3593,231M3.346
07/02/20251,29%1,1892,6091,4291,4292,871M2.915
06/02/20250,76%0,6991,4290,3090,3091,661M2.264
05/02/2025-2,98%-2,7990,7393,4590,1293,453M8.071
04/02/20251,17%1,0893,5292,5192,5194,724M5.413
03/02/2025-1,21%-1,1392,4492,0090,8392,741M3.909
31/01/20250,55%0,5193,5793,3093,2293,871M2.954
30/01/2025-0,26%-0,2493,0693,2992,8393,291M1.664
29/01/2025-0,04%-0,0493,3093,2992,1093,301M3.461
28/01/20251,01%0,9393,3492,4192,0593,341M1.970
27/01/2025-0,37%-0,3492,4192,7592,0793,341M1.979
24/01/20250,02%0,0292,7592,7392,1693,73833K1.784
23/01/2025-0,39%-0,3692,7393,0092,0193,443M2.104
22/01/20250,31%0,2993,0992,9192,5094,00739K1.837
21/01/2025-0,11%-0,1092,8092,9092,8093,961M3.120
20/01/20250,32%0,3092,9092,6092,0093,252M4.004
17/01/2025-2,61%-2,4892,6095,0091,8195,003M7.023
16/01/20250,54%0,5195,0894,5794,2095,732M3.705
15/01/20252,18%2,0294,5792,5592,5594,99964K2.681
14/01/20250,10%0,0992,5592,9592,0093,001M1.889
13/01/20250,15%0,1492,4692,3292,0092,884M2.272
10/01/2025-0,25%-0,2392,3292,5591,8093,361M2.150
09/01/2025-1,56%-1,4792,5594,0291,5294,654M2.661
08/01/2025-0,47%-0,4494,0294,4694,0094,751M2.025
07/01/2025-0,88%-0,8494,4695,2992,7495,651M3.035
06/01/2025-0,83%-0,8095,3096,1094,4096,251M2.176
03/01/20250,05%0,0596,1096,0595,4097,19862K2.045
02/01/20250,60%0,5796,0594,7093,7697,622M3.077
30/12/20240,14%0,1395,4895,5895,4096,00906K2.138
27/12/20241,85%1,7395,3593,8793,6295,521M2.946
26/12/20241,05%0,9793,6293,0092,6593,822M5.988
23/12/20241,78%1,6292,6591,6791,1493,7010M5.138
20/12/20241,56%1,4091,0389,6389,5091,492M4.588
19/12/2024-0,46%-0,4189,6390,4289,1590,896M2.343
18/12/2024-0,42%-0,3890,0491,0089,4091,004M2.705
17/12/2024-0,58%-0,5390,4290,9989,6092,032M3.156
16/12/2024-3,06%-2,8790,9593,8290,8594,003M3.649
13/12/20241,46%1,3593,8292,0092,0093,952M3.272
12/12/20240,02%0,0292,4792,4591,5793,002M3.068
11/12/20240,49%0,4592,4592,0091,8092,602M2.430
10/12/2024-2,05%-1,9392,0093,0191,5093,413M3.278
09/12/20240,99%0,9293,9393,0093,0094,991M2.695
06/12/20241,01%0,9393,0192,0891,0094,402M3.991
05/12/2024-2,20%-2,0792,0894,1590,2594,232M3.330
04/12/2024-1,76%-1,6994,1595,8494,0095,845M2.983
03/12/2024-1,04%-1,0195,8496,8595,1196,853M3.167
02/12/2024-0,39%-0,3896,8596,9095,8196,972M4.705
29/11/2024-0,78%-0,7697,2397,9996,2097,992M3.627
28/11/2024-1,33%-1,3297,9999,3197,0999,312M4.344
27/11/2024-0,35%-0,3599,3199,6698,62100,0610M4.115
26/11/20240,62%0,6199,6699,0599,0499,8012M4.697
25/11/20241,28%1,2599,0597,8997,1199,052M3.926
22/11/20240,93%0,9097,8097,0096,9997,892M2.750
21/11/20240,35%0,3496,9096,5496,1397,003M4.032
19/11/20240,02%0,0296,5696,4096,0796,902M3.198
18/11/20240,36%0,3596,5496,2596,0096,703M5.759
14/11/2024-0,63%-0,6196,1996,8096,0096,882M4.218
13/11/2024-0,43%-0,4296,8097,2196,5097,212M2.873
12/11/2024-0,20%-0,1997,2297,3496,9697,842M2.702
11/11/2024-2,39%-2,3997,4199,4097,2099,415M5.029
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
06/09/2024--107,39107,30107,01107,602M5.185


*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

© 2017-2025 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