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
26/07/2024	-1,19%	-1,35	112,14	112,79	112,14	112,79	7M	3.084
25/07/2024	0,39%	0,44	113,49	113,57	112,50	113,57	4M	3.111
24/07/2024	-0,46%	-0,52	113,05	113,57	112,16	113,62	12M	3.209
23/07/2024	0,16%	0,18	113,57	113,29	113,04	113,65	12M	3.982
22/07/2024	1,24%	1,39	113,39	112,00	111,50	114,00	3M	6.572
19/07/2024	0,22%	0,25	112,00	111,97	111,50	112,44	2M	4.611
18/07/2024	0,22%	0,25	111,75	111,11	110,86	111,75	2M	4.448
17/07/2024	0,09%	0,10	111,50	111,40	110,80	111,88	2M	4.412
16/07/2024	0,36%	0,40	111,40	111,01	110,75	111,40	2M	4.467
15/07/2024	0,39%	0,43	111,00	110,40	110,07	111,01	3M	7.234
12/07/2024	0,78%	0,86	110,57	109,89	109,71	110,97	2M	4.441
11/07/2024	0,33%	0,36	109,71	109,50	109,30	109,85	2M	3.891
10/07/2024	-0,14%	-0,15	109,35	109,69	109,15	110,22	1M	2.695
09/07/2024	-1,32%	-1,46	109,50	110,96	109,03	111,15	1M	4.018
08/07/2024	0,96%	1,05	110,96	109,93	109,70	111,00	2M	5.658
05/07/2024	1,16%	1,26	109,91	108,71	108,50	110,40	2M	3.709
04/07/2024	1,07%	1,15	108,65	108,00	107,80	108,97	1M	2.879
03/07/2024	-0,46%	-0,50	107,50	108,50	107,50	108,70	20M	2.942
02/07/2024	-1,53%	-1,68	108,00	109,68	107,00	109,68	2M	5.931
01/07/2024	-1,37%	-1,52	109,68	110,19	108,30	110,19	3M	6.848
28/06/2024	0,83%	0,92	111,20	110,28	108,50	111,50	3M	4.951
27/06/2024	0,90%	0,98	110,28	109,35	109,04	110,47	1M	2.791
26/06/2024	0,39%	0,43	109,30	108,95	108,50	109,59	2M	3.965
25/06/2024	0,45%	0,49	108,87	108,50	108,20	109,80	2M	3.411
24/06/2024	-0,91%	-1,00	108,38	109,38	108,21	109,87	2M	5.674
21/06/2024	-1,42%	-1,58	109,38	110,57	108,00	110,66	6M	3.527
20/06/2024	0,14%	0,16	110,96	110,62	110,01	111,00	4M	5.444
19/06/2024	0,28%	0,31	110,80	110,49	109,55	111,50	2M	2.200
18/06/2024	0,35%	0,39	110,49	110,00	109,34	111,00	2M	2.330
17/06/2024	1,33%	1,44	110,10	108,66	108,66	110,24	2M	5.188
14/06/2024	1,42%	1,52	108,66	107,24	107,01	108,94	2M	5.137
13/06/2024	-1,99%	-2,18	107,14	108,58	106,90	109,00	3M	4.961
12/06/2024	1,05%	1,14	109,32	108,23	107,40	109,32	4M	6.155
11/06/2024	-0,85%	-0,93	108,18	109,33	108,01	109,64	4M	4.290
10/06/2024	-0,63%	-0,69	109,11	109,80	108,81	109,80	2M	6.516
07/06/2024	-0,27%	-0,30	109,80	110,10	109,28	110,50	2M	4.576
06/06/2024	0,09%	0,10	110,10	110,21	109,33	110,70	3M	5.472
05/06/2024	-0,09%	-0,10	110,00	110,42	109,96	110,79	2M	4.777
04/06/2024	-0,93%	-1,03	110,10	110,88	110,10	111,00	2M	6.160
03/06/2024	-0,70%	-0,78	111,13	111,49	110,75	111,69	7M	5.675
31/05/2024	0,00%	0,00	111,91	112,20	111,54	112,44	3M	5.965
29/05/2024	-0,04%	-0,05	111,91	112,12	111,51	112,37	2M	5.776
28/05/2024	-0,27%	-0,30	111,96	112,60	111,54	112,68	3M	5.788
27/05/2024	0,46%	0,51	112,26	112,11	111,51	112,39	3M	6.434
24/05/2024	-0,01%	-0,01	111,75	111,93	111,25	112,00	6M	6.288
23/05/2024	-1,01%	-1,14	111,76	112,65	111,61	112,68	6M	4.354
22/05/2024	0,19%	0,21	112,90	113,03	112,30	113,03	3M	4.405
21/05/2024	-0,30%	-0,34	112,69	113,03	112,58	113,18	2M	5.472
20/05/2024	-0,14%	-0,16	113,03	113,42	112,50	113,59	3M	9.866
17/05/2024	0,08%	0,09	113,19	113,19	112,91	113,59	3M	6.324
16/05/2024	-0,04%	-0,05	113,10	113,30	112,85	113,34	2M	5.454
15/05/2024	0,13%	0,15	113,15	113,63	112,86	113,63	3M	4.811
14/05/2024	-0,09%	-0,10	113,00	113,42	113,00	113,69	2M	3.773
13/05/2024	-0,60%	-0,68	113,10	113,98	113,03	114,00	3M	5.672
10/05/2024	0,58%	0,66	113,78	113,18	113,00	113,78	2M	7.128
09/05/2024	-0,76%	-0,87	113,12	114,09	113,00	114,09	2M	5.714
08/05/2024	-0,37%	-0,42	113,99	114,64	113,70	114,71	2M	5.861
07/05/2024	-0,51%	-0,59	114,41	115,00	113,80	115,30	3M	5.842
06/05/2024	-0,41%	-0,47	115,00	115,46	114,65	115,46	2M	5.251
03/05/2024	0,38%	0,44	115,47	115,03	114,37	115,47	2M	2.378
02/05/2024	0,48%	0,55	115,03	113,93	113,61	115,65	2M	3.420
30/04/2024	0,47%	0,53	114,48	114,12	114,11	114,97	2M	2.882
29/04/2024	-0,22%	-0,25	113,95	114,20	113,80	114,40	3M	5.121
26/04/2024	-0,41%	-0,47	114,20	114,66	114,01	114,66	2M	4.854
25/04/2024	-0,22%	-0,25	114,67	114,92	114,00	114,95	13M	6.357
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	-	-	118,16	117,52	117,51	118,50	3M	2.406

Date,Open,High,Low,Close,Volume
26-Jul-24,112.79,112.79,112.14,112.14,7213936
25-Jul-24,113.57,113.57,112.50,113.49,4373098
24-Jul-24,113.57,113.62,112.16,113.05,11501755
23-Jul-24,113.29,113.65,113.04,113.57,12160304
22-Jul-24,112.00,114.00,111.50,113.39,3184765
19-Jul-24,111.97,112.44,111.50,112.00,2168659
18-Jul-24,111.11,111.75,110.86,111.75,1678701
17-Jul-24,111.40,111.88,110.80,111.50,2003277
16-Jul-24,111.01,111.40,110.75,111.40,1828573
15-Jul-24,110.40,111.01,110.07,111.00,2912337
12-Jul-24,109.89,110.97,109.71,110.57,2050945
11-Jul-24,109.50,109.85,109.30,109.71,1557239
10-Jul-24,109.69,110.22,109.15,109.35,1425973
09-Jul-24,110.96,111.15,109.03,109.50,1440332
08-Jul-24,109.93,111.00,109.70,110.96,1975043
05-Jul-24,108.71,110.40,108.50,109.91,1648709
04-Jul-24,108.00,108.97,107.80,108.65,1219713
03-Jul-24,108.50,108.70,107.50,107.50,20241912
02-Jul-24,109.68,109.68,107.00,108.00,2327309
01-Jul-24,110.19,110.19,108.30,109.68,2551141
28-Jun-24,110.28,111.50,108.50,111.20,2727399
27-Jun-24,109.35,110.47,109.04,110.28,1253876
26-Jun-24,108.95,109.59,108.50,109.30,2065285
25-Jun-24,108.50,109.80,108.20,108.87,1865273
24-Jun-24,109.38,109.87,108.21,108.38,1973848
21-Jun-24,110.57,110.66,108.00,109.38,6210484
20-Jun-24,110.62,111.00,110.01,110.96,3512352
19-Jun-24,110.49,111.50,109.55,110.80,1604848
18-Jun-24,110.00,111.00,109.34,110.49,2109657
17-Jun-24,108.66,110.24,108.66,110.10,1951701
14-Jun-24,107.24,108.94,107.01,108.66,1999426
13-Jun-24,108.58,109.00,106.90,107.14,2725781
12-Jun-24,108.23,109.32,107.40,109.32,3929947
11-Jun-24,109.33,109.64,108.01,108.18,3893550
10-Jun-24,109.80,109.80,108.81,109.11,2248050
07-Jun-24,110.10,110.50,109.28,109.80,1673624
06-Jun-24,110.21,110.70,109.33,110.10,2752147
05-Jun-24,110.42,110.79,109.96,110.00,2307302
04-Jun-24,110.88,111.00,110.10,110.10,2106132
03-Jun-24,111.49,111.69,110.75,111.13,7435178
31-May-24,112.20,112.44,111.54,111.91,2540434
29-May-24,112.12,112.37,111.51,111.91,2200795
28-May-24,112.60,112.68,111.54,111.96,2589317
27-May-24,112.11,112.39,111.51,112.26,2547517
24-May-24,111.93,112.00,111.25,111.75,6283705
23-May-24,112.65,112.68,111.61,111.76,6010532
22-May-24,113.03,113.03,112.30,112.90,2586770
21-May-24,113.03,113.18,112.58,112.69,2152380
20-May-24,113.42,113.59,112.50,113.03,3422233
17-May-24,113.19,113.59,112.91,113.19,2633648
16-May-24,113.30,113.34,112.85,113.10,2287253
15-May-24,113.63,113.63,112.86,113.15,2549853
14-May-24,113.42,113.69,113.00,113.00,1996871
13-May-24,113.98,114.00,113.03,113.10,2613881
10-May-24,113.18,113.78,113.00,113.78,2341094
09-May-24,114.09,114.09,113.00,113.12,2176969
08-May-24,114.64,114.71,113.70,113.99,2019874
07-May-24,115.00,115.30,113.80,114.41,2584869
06-May-24,115.46,115.46,114.65,115.00,2185854
03-May-24,115.03,115.47,114.37,115.47,1609723
02-May-24,113.93,115.65,113.61,115.03,2063521
30-Apr-24,114.12,114.97,114.11,114.48,2400380
29-Apr-24,114.20,114.40,113.80,113.95,2527573
26-Apr-24,114.66,114.66,114.01,114.20,2261740
25-Apr-24,114.92,114.95,114.00,114.67,12595912
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

*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