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
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	-0,35%	-0,41	116,05	116,46	115,00	116,90	2M	2.620
06/10/2023	-0,19%	-0,22	116,46	116,78	115,99	117,00	2M	3.222
05/10/2023	-0,41%	-0,48	116,68	117,70	116,51	117,76	2M	2.486
04/10/2023	-0,42%	-0,49	117,16	117,69	117,10	117,78	2M	1.949
03/10/2023	0,78%	0,91	117,65	116,99	116,83	118,02	1M	2.374
02/10/2023	-0,81%	-0,95	116,74	116,35	116,21	119,47	6M	4.564
29/09/2023	0,30%	0,35	117,69	117,34	117,00	118,00	2M	2.890
28/09/2023	0,57%	0,66	117,34	116,68	116,20	117,40	2M	2.938
27/09/2023	0,93%	1,08	116,68	115,60	115,11	116,97	2M	4.800
26/09/2023	-0,43%	-0,50	115,60	116,54	115,40	117,49	3M	3.914
25/09/2023	-0,26%	-0,30	116,10	116,70	116,08	117,90	3M	3.336
22/09/2023	0,41%	0,47	116,40	116,56	115,32	117,00	4M	6.472
21/09/2023	-0,53%	-0,62	115,93	116,55	115,73	117,40	3M	3.211
20/09/2023	-0,23%	-0,27	116,55	116,82	116,15	117,57	2M	3.468
19/09/2023	0,15%	0,17	116,82	116,72	116,26	117,30	3M	4.124
18/09/2023	0,13%	0,15	116,65	117,29	116,23	117,52	3M	4.777
15/09/2023	-1,00%	-1,18	116,50	117,70	115,02	118,10	3M	4.686
14/09/2023	1,24%	1,44	117,68	116,30	116,26	117,69	1M	1.885
13/09/2023	0,16%	0,19	116,24	116,17	116,05	116,89	2M	1.996
12/09/2023	-0,67%	-0,78	116,05	116,83	115,50	117,39	2M	2.315
11/09/2023	0,11%	0,13	116,83	116,79	116,16	118,00	2M	3.331
08/09/2023	1,06%	1,22	116,70	115,48	115,48	116,81	3M	4.449
06/09/2023	0,45%	0,52	115,48	114,97	114,97	115,89	2M	3.549
05/09/2023	-1,86%	-2,18	114,96	117,14	114,10	117,51	6M	9.431
04/09/2023	1,39%	1,61	117,14	116,06	116,06	117,39	2M	2.113
01/09/2023	-1,52%	-1,78	115,53	117,31	115,53	117,77	2M	3.292
31/08/2023	0,52%	0,61	117,31	116,99	116,83	117,91	1M	2.574
30/08/2023	-1,51%	-1,79	116,70	118,31	115,00	118,93	7M	4.640
29/08/2023	0,01%	0,01	118,49	118,50	118,41	118,93	2M	1.498
28/08/2023	-0,77%	-0,92	118,48	119,36	118,40	119,40	2M	3.045
25/08/2023	0,20%	0,24	119,40	119,49	118,58	119,78	2M	1.928
24/08/2023	0,25%	0,30	119,16	119,00	118,40	119,25	3M	4.936
23/08/2023	0,13%	0,16	118,86	118,70	118,24	119,11	2M	3.280
22/08/2023	-0,83%	-0,99	118,70	119,68	118,57	119,85	1M	1.532
21/08/2023	0,66%	0,79	119,69	118,90	118,00	119,69	3M	2.015
18/08/2023	0,34%	0,40	118,90	118,50	118,00	119,43	2M	2.479
17/08/2023	1,00%	1,17	118,50	117,00	117,00	118,61	2M	2.056
16/08/2023	0,13%	0,15	117,33	117,40	117,04	117,50	2M	4.159
15/08/2023	0,15%	0,18	117,18	117,00	116,70	117,35	3M	3.316
14/08/2023	0,60%	0,70	117,00	116,50	116,30	117,40	3M	3.482
11/08/2023	0,50%	0,58	116,30	115,84	115,71	116,48	3M	2.668
10/08/2023	0,03%	0,03	115,72	115,69	115,21	115,96	3M	3.452
09/08/2023	0,16%	0,19	115,69	115,18	115,01	115,99	4M	5.269
08/08/2023	-0,25%	-0,29	115,50	115,99	114,82	116,38	10M	7.048
07/08/2023	0,32%	0,37	115,79	115,50	114,99	116,57	4M	4.556
04/08/2023	0,06%	0,07	115,42	115,37	114,57	116,06	4M	7.374
03/08/2023	0,31%	0,36	115,35	115,01	114,50	116,00	3M	6.381
02/08/2023	0,03%	0,03	114,99	114,96	114,55	116,38	3M	4.316
01/08/2023	-0,47%	-0,54	114,96	114,88	113,18	115,76	4M	8.025
31/07/2023	0,14%	0,16	115,50	115,50	115,34	116,10	3M	6.669
28/07/2023	-0,71%	-0,83	115,34	116,43	115,01	116,93	2M	5.823
27/07/2023	0,19%	0,22	116,17	116,24	115,59	116,98	2M	4.136
26/07/2023	-1,11%	-1,30	115,95	117,25	115,95	117,49	2M	3.848
25/07/2023	0,21%	0,25	117,25	117,50	116,90	117,50	2M	3.080
24/07/2023	0,52%	0,60	117,00	116,41	116,41	117,35	5M	5.379
21/07/2023	-0,33%	-0,39	116,40	117,10	116,16	117,27	3M	8.769
20/07/2023	-0,41%	-0,48	116,79	117,18	116,63	117,19	3M	3.726
19/07/2023	0,53%	0,62	117,27	117,10	116,65	117,45	4M	3.893
18/07/2023	-0,30%	-0,35	116,65	117,00	116,10	117,34	3M	4.670
17/07/2023	0,25%	0,29	117,00	116,71	116,38	117,21	3M	3.296
14/07/2023	-0,30%	-0,35	116,71	117,62	116,71	117,81	4M	5.275
13/07/2023	-0,57%	-0,67	117,06	117,50	117,02	117,75	4M	4.051
12/07/2023	-0,01%	-0,01	117,73	117,74	117,20	117,80	3M	2.535
11/07/2023	0,72%	0,84	117,74	116,90	116,90	117,95	3M	5.479
10/07/2023	-0,67%	-0,79	116,90	117,06	115,90	117,63	3M	4.473
07/07/2023	0,50%	0,58	117,69	117,51	116,76	117,81	3M	4.966
06/07/2023	-0,17%	-0,20	117,11	117,31	116,38	117,85	3M	5.656
05/07/2023	0,96%	1,12	117,31	117,00	116,50	117,39	2M	2.792
04/07/2023	-1,11%	-1,30	116,19	117,49	116,19	117,55	11M	6.215
03/07/2023	0,01%	0,01	117,49	116,68	116,00	118,00	5M	6.513
30/06/2023	0,63%	0,73	117,48	116,51	116,01	117,94	3M	3.012
29/06/2023	0,01%	0,01	116,75	116,74	116,02	118,70	2M	1.973
28/06/2023	0,79%	0,91	116,74	116,00	114,28	119,10	6M	6.114
27/06/2023	1,75%	1,99	115,83	114,00	113,84	115,99	3M	7.334
26/06/2023	0,07%	0,08	113,84	113,76	113,42	114,01	2M	2.560
23/06/2023	0,19%	0,22	113,76	113,54	112,65	113,98	9M	3.761
22/06/2023	0,16%	0,18	113,54	113,35	112,65	114,02	2M	4.202
21/06/2023	0,27%	0,30	113,36	113,06	112,80	114,26	2M	2.010
20/06/2023	0,19%	0,21	113,06	112,85	112,51	114,50	2M	4.348
19/06/2023	0,89%	1,00	112,85	111,85	111,84	113,85	3M	6.185
16/06/2023	0,36%	0,40	111,85	111,45	111,09	112,00	3M	4.979
15/06/2023	0,41%	0,45	111,45	111,00	110,54	111,93	3M	4.604
14/06/2023	0,64%	0,71	111,00	110,30	109,75	111,00	2M	3.452
13/06/2023	0,35%	0,38	110,29	109,91	109,61	110,50	2M	3.387
12/06/2023	0,19%	0,21	109,91	109,70	109,50	110,16	3M	2.747
09/06/2023	0,18%	0,20	109,70	109,50	109,07	110,60	3M	2.587
07/06/2023	0,21%	0,23	109,50	109,30	108,91	111,00	3M	3.254
06/06/2023	-0,39%	-0,43	109,27	109,70	108,51	109,94	3M	3.034
05/06/2023	0,37%	0,40	109,70	109,45	109,22	109,97	2M	2.337
02/06/2023	0,05%	0,06	109,30	109,34	108,76	109,70	2M	2.044
01/06/2023	-0,24%	-0,26	109,24	109,79	108,80	109,99	3M	1.893
31/05/2023	0,39%	0,43	109,50	109,07	108,24	109,66	3M	3.450
30/05/2023	0,25%	0,27	109,07	108,80	108,20	109,44	2M	2.647
29/05/2023	0,18%	0,20	108,80	108,60	108,00	109,00	2M	3.997
26/05/2023	0,56%	0,60	108,60	108,00	107,48	108,80	2M	2.227
25/05/2023	-	-	108,00	108,00	107,00	108,00	2M	3.329

Date,Open,High,Low,Close,Volume
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
06-Oct-23,116.78,117.00,115.99,116.46,2007019
05-Oct-23,117.70,117.76,116.51,116.68,1967488
04-Oct-23,117.69,117.78,117.10,117.16,1540820
03-Oct-23,116.99,118.02,116.83,117.65,1480820
02-Oct-23,116.35,119.47,116.21,116.74,5666278
29-Sep-23,117.34,118.00,117.00,117.69,2242239
28-Sep-23,116.68,117.40,116.20,117.34,1624766
27-Sep-23,115.60,116.97,115.11,116.68,2260885
26-Sep-23,116.54,117.49,115.40,115.60,3411528
25-Sep-23,116.70,117.90,116.08,116.10,3368537
22-Sep-23,116.56,117.00,115.32,116.40,3520114
21-Sep-23,116.55,117.40,115.73,115.93,3053832
20-Sep-23,116.82,117.57,116.15,116.55,2409191
19-Sep-23,116.72,117.30,116.26,116.82,3114337
18-Sep-23,117.29,117.52,116.23,116.65,2771368
15-Sep-23,117.70,118.10,115.02,116.50,2793567
14-Sep-23,116.30,117.69,116.26,117.68,1399173
13-Sep-23,116.17,116.89,116.05,116.24,1870128
12-Sep-23,116.83,117.39,115.50,116.05,2133177
11-Sep-23,116.79,118.00,116.16,116.83,2268523
08-Sep-23,115.48,116.81,115.48,116.70,2845953
06-Sep-23,114.97,115.89,114.97,115.48,2478239
05-Sep-23,117.14,117.51,114.10,114.96,5776076
04-Sep-23,116.06,117.39,116.06,117.14,2191206
01-Sep-23,117.31,117.77,115.53,115.53,1589685
31-Aug-23,116.99,117.91,116.83,117.31,1494899
30-Aug-23,118.31,118.93,115.00,116.70,6573579
29-Aug-23,118.50,118.93,118.41,118.49,1614498
28-Aug-23,119.36,119.40,118.40,118.48,2157793
25-Aug-23,119.49,119.78,118.58,119.40,1555490
24-Aug-23,119.00,119.25,118.40,119.16,2809810
23-Aug-23,118.70,119.11,118.24,118.86,2015921
22-Aug-23,119.68,119.85,118.57,118.70,1216866
21-Aug-23,118.90,119.69,118.00,119.69,3154397
18-Aug-23,118.50,119.43,118.00,118.90,1914371
17-Aug-23,117.00,118.61,117.00,118.50,1536717
16-Aug-23,117.40,117.50,117.04,117.33,2248181
15-Aug-23,117.00,117.35,116.70,117.18,3389538
14-Aug-23,116.50,117.40,116.30,117.00,3316893
11-Aug-23,115.84,116.48,115.71,116.30,2757321
10-Aug-23,115.69,115.96,115.21,115.72,3160225
09-Aug-23,115.18,115.99,115.01,115.69,3539481
08-Aug-23,115.99,116.38,114.82,115.50,9817026
07-Aug-23,115.50,116.57,114.99,115.79,3562133
04-Aug-23,115.37,116.06,114.57,115.42,3999717
03-Aug-23,115.01,116.00,114.50,115.35,3393085
02-Aug-23,114.96,116.38,114.55,114.99,2703364
01-Aug-23,114.88,115.76,113.18,114.96,4243532
31-Jul-23,115.50,116.10,115.34,115.50,2979191
28-Jul-23,116.43,116.93,115.01,115.34,2469899
27-Jul-23,116.24,116.98,115.59,116.17,2009678
26-Jul-23,117.25,117.49,115.95,115.95,1813778
25-Jul-23,117.50,117.50,116.90,117.25,2064974
24-Jul-23,116.41,117.35,116.41,117.00,4936090
21-Jul-23,117.10,117.27,116.16,116.40,3297668
20-Jul-23,117.18,117.19,116.63,116.79,3341663
19-Jul-23,117.10,117.45,116.65,117.27,3544970
18-Jul-23,117.00,117.34,116.10,116.65,3118085
17-Jul-23,116.71,117.21,116.38,117.00,3356932
14-Jul-23,117.62,117.81,116.71,116.71,4056619
13-Jul-23,117.50,117.75,117.02,117.06,3692074
12-Jul-23,117.74,117.80,117.20,117.73,2574855
11-Jul-23,116.90,117.95,116.90,117.74,3043612
10-Jul-23,117.06,117.63,115.90,116.90,3282273
07-Jul-23,117.51,117.81,116.76,117.69,3436867
06-Jul-23,117.31,117.85,116.38,117.11,3115364
05-Jul-23,117.00,117.39,116.50,117.31,1973817
04-Jul-23,117.49,117.55,116.19,116.19,11353799
03-Jul-23,116.68,118.00,116.00,117.49,4659769
30-Jun-23,116.51,117.94,116.01,117.48,3350583
29-Jun-23,116.74,118.70,116.02,116.75,2065753
28-Jun-23,116.00,119.10,114.28,116.74,6317821
27-Jun-23,114.00,115.99,113.84,115.83,3405713
26-Jun-23,113.76,114.01,113.42,113.84,1657222
23-Jun-23,113.54,113.98,112.65,113.76,8821694
22-Jun-23,113.35,114.02,112.65,113.54,2214860
21-Jun-23,113.06,114.26,112.80,113.36,1708778
20-Jun-23,112.85,114.50,112.51,113.06,2039030
19-Jun-23,111.85,113.85,111.84,112.85,3361338
16-Jun-23,111.45,112.00,111.09,111.85,3458636
15-Jun-23,111.00,111.93,110.54,111.45,3016491
14-Jun-23,110.30,111.00,109.75,111.00,2349927
13-Jun-23,109.91,110.50,109.61,110.29,2212143
12-Jun-23,109.70,110.16,109.50,109.91,2586631
09-Jun-23,109.50,110.60,109.07,109.70,2801640
07-Jun-23,109.30,111.00,108.91,109.50,3009975
06-Jun-23,109.70,109.94,108.51,109.27,2716108
05-Jun-23,109.45,109.97,109.22,109.70,2353884
02-Jun-23,109.34,109.70,108.76,109.30,1815138
01-Jun-23,109.79,109.99,108.80,109.24,3488183
31-May-23,109.07,109.66,108.24,109.50,3119844
30-May-23,108.80,109.44,108.20,109.07,2361069
29-May-23,108.60,109.00,108.00,108.80,2174486
26-May-23,108.00,108.80,107.48,108.60,1714051
25-May-23,108.00,108.00,107.00,108.00,2249608

*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