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
02/07/2025	1,48%	1,49	101,83	100,52	100,52	102,50	5M	3.648
01/07/2025	-0,11%	-0,11	100,34	100,91	99,75	100,97	2M	2.958
27/06/2025	0,04%	0,04	100,45	100,43	100,43	100,78	2M	1.788
26/06/2025	0,13%	0,13	100,41	100,20	99,86	100,49	2M	2.101
25/06/2025	0,16%	0,16	100,28	100,35	99,07	100,35	2M	2.827
24/06/2025	0,44%	0,44	100,12	99,69	99,52	100,84	2M	2.358
23/06/2025	-0,61%	-0,61	99,68	100,93	99,24	100,93	2M	2.060

20/06/2025	-0,12%	-0,12	100,29	99,80	99,51	100,29	2M	2.109
18/06/2025	0,31%	0,31	100,41	99,33	99,33	100,41	2M	2.187
17/06/2025	-0,15%	-0,15	100,10	100,25	99,50	100,47	2M	2.692
16/06/2025	-0,19%	-0,19	100,25	100,44	99,71	100,72	2M	2.355
13/06/2025	0,47%	0,47	100,44	99,45	99,45	100,44	2M	2.908
12/06/2025	0,47%	0,47	99,97	99,41	99,01	99,98	2M	2.066
11/06/2025	0,03%	0,03	99,50	99,56	99,40	99,97	2M	2.507
10/06/2025	0,48%	0,48	99,47	99,00	98,50	99,75	2M	3.846
09/06/2025	-1,24%	-1,24	98,99	99,96	98,51	100,07	2M	2.829
06/06/2025	-0,19%	-0,19	100,23	100,42	98,50	100,58	3M	2.785
05/06/2025	-0,03%	-0,03	100,42	100,47	99,74	101,14	2M	6.118
04/06/2025	-0,29%	-0,29	100,45	101,35	99,08	101,38	3M	3.769
03/06/2025	0,79%	0,79	100,74	100,65	100,28	102,00	7M	4.980
02/06/2025	-0,93%	-0,94	99,95	100,03	99,27	100,58	2M	5.083
30/05/2025	0,33%	0,33	100,89	100,56	100,00	100,89	3M	2.469
29/05/2025	-0,83%	-0,84	100,56	101,69	99,71	101,75	5M	5.936
28/05/2025	-0,22%	-0,22	101,40	101,61	100,60	101,92	3M	3.302
27/05/2025	-0,64%	-0,65	101,62	102,53	101,01	102,60	3M	3.660
26/05/2025	-1,22%	-1,26	102,27	103,56	102,07	103,91	3M	4.243
23/05/2025	0,96%	0,98	103,53	102,60	102,34	103,98	7M	2.282
22/05/2025	0,54%	0,55	102,55	101,82	101,82	102,68	2M	3.486
21/05/2025	-0,35%	-0,36	102,00	102,44	101,90	102,80	2M	4.201
20/05/2025	-0,29%	-0,30	102,36	102,54	101,95	102,54	2M	4.337
19/05/2025	-0,10%	-0,10	102,66	102,60	102,28	102,99	3M	4.556
16/05/2025	-0,02%	-0,02	102,76	102,55	102,23	102,85	2M	3.768
15/05/2025	0,51%	0,52	102,78	102,26	101,91	103,03	7M	4.073
14/05/2025	0,22%	0,22	102,26	102,05	101,55	102,67	7M	3.842
13/05/2025	-0,01%	-0,01	102,04	101,90	101,90	102,99	2M	3.276
12/05/2025	-0,09%	-0,09	102,05	102,42	101,50	102,95	2M	3.867
09/05/2025	0,02%	0,02	102,14	102,12	101,94	102,95	2M	3.970
08/05/2025	0,21%	0,21	102,12	101,92	101,50	102,87	1M	2.782
07/05/2025	0,16%	0,16	101,91	101,75	101,10	102,24	2M	3.473
06/05/2025	-0,41%	-0,42	101,75	102,17	100,71	102,17	7M	2.873
05/05/2025	-0,85%	-0,88	102,17	103,24	101,50	103,24	2M	3.332
02/05/2025	0,22%	0,23	103,05	103,50	98,55	103,50	12M	6.322
30/04/2025	0,15%	0,15	102,82	102,79	102,46	103,22	2M	2.845
29/04/2025	0,26%	0,27	102,67	102,65	102,00	102,77	2M	3.553
28/04/2025	0,35%	0,36	102,40	102,04	101,92	102,96	2M	5.499
25/04/2025	0,24%	0,24	102,04	101,80	101,73	103,00	2M	3.021
24/04/2025	-0,22%	-0,22	101,80	101,16	101,16	102,47	2M	3.500
23/04/2025	0,24%	0,24	102,02	102,49	101,75	102,49	3M	3.143
22/04/2025	-0,07%	-0,07	101,78	101,85	101,37	102,48	2M	3.375
17/04/2025	0,78%	0,79	101,85	101,32	101,30	101,94	1M	3.722
16/04/2025	0,73%	0,73	101,06	100,33	100,31	101,36	1M	2.620
15/04/2025	0,73%	0,73	100,33	99,85	99,85	100,66	2M	4.740
14/04/2025	0,10%	0,10	99,60	99,50	99,50	100,30	2M	4.241
11/04/2025	0,60%	0,59	99,50	98,90	98,88	100,14	1M	1.875
10/04/2025	-0,16%	-0,16	98,91	99,07	98,06	99,85	1M	1.798
09/04/2025	-0,72%	-0,72	99,07	99,79	98,59	99,79	1M	2.094
08/04/2025	-0,22%	-0,22	99,79	100,00	99,57	100,43	11M	3.331
07/04/2025	0,01%	0,01	100,01	99,26	98,00	100,01	2M	3.523
04/04/2025	-0,05%	-0,05	100,00	100,04	98,64	100,05	2M	4.427
03/04/2025	0,05%	0,05	100,05	99,75	99,75	100,14	2M	2.669
02/04/2025	-0,10%	-0,10	100,00	100,00	99,57	100,10	2M	3.035
01/04/2025	-0,58%	-0,58	100,10	100,00	99,98	100,79	2M	3.615
31/03/2025	0,41%	0,41	100,68	100,27	100,00	100,93	2M	5.327
28/03/2025	0,21%	0,21	100,27	100,16	99,88	100,49	2M	3.876
27/03/2025	-0,02%	-0,02	100,06	100,40	99,80	100,76	2M	7.926
26/03/2025	0,28%	0,28	100,08	99,88	99,87	100,86	2M	5.083
25/03/2025	-0,30%	-0,30	99,80	99,87	98,70	101,87	3M	7.217
24/03/2025	-0,20%	-0,20	100,10	100,15	99,75	100,90	2M	5.098
21/03/2025	1,15%	1,14	100,30	99,20	99,20	100,90	1M	3.307
20/03/2025	1,19%	1,17	99,16	97,99	97,93	99,20	2M	3.446
19/03/2025	1,02%	0,99	97,99	97,75	96,70	97,99	3M	6.794
18/03/2025	0,51%	0,49	97,00	96,52	96,52	97,87	2M	4.690
17/03/2025	0,57%	0,55	96,51	95,96	95,96	96,88	2M	6.511
14/03/2025	0,76%	0,72	95,96	96,09	95,25	96,09	1M	3.964
13/03/2025	0,34%	0,32	95,24	95,87	94,50	96,81	13M	3.072
12/03/2025	0,15%	0,14	94,92	94,88	94,50	95,96	2M	4.270
11/03/2025	0,83%	0,78	94,78	94,98	93,70	94,98	2M	4.834
10/03/2025	0,36%	0,34	94,00	93,66	93,56	94,56	30M	6.913
07/03/2025	1,09%	1,01	93,66	93,21	93,17	93,80	2M	3.590
06/03/2025	-1,34%	-1,26	92,65	93,70	92,04	93,70	5M	11.071
05/03/2025	-1,11%	-1,05	93,91	94,11	93,40	94,41	2M	3.486
28/02/2025	0,82%	0,77	94,96	94,28	93,91	95,60	2M	4.202
27/02/2025	0,47%	0,44	94,19	94,00	93,61	94,20	2M	4.650
26/02/2025	-0,14%	-0,13	93,75	94,20	93,51	94,20	2M	6.606
25/02/2025	0,22%	0,21	93,88	93,67	93,61	94,20	2M	5.774
24/02/2025	0,00%	0,00	93,67	93,67	93,45	94,07	4M	4.505
21/02/2025	0,19%	0,18	93,67	94,19	93,33	94,19	2M	5.905
20/02/2025	-0,01%	-0,01	93,49	94,20	93,20	94,20	2M	6.200
19/02/2025	-0,28%	-0,26	93,50	93,76	93,39	94,20	2M	3.791
18/02/2025	0,42%	0,39	93,76	93,37	93,08	93,76	2M	3.570
17/02/2025	-0,13%	-0,12	93,37	93,16	93,16	93,80	2M	5.708
14/02/2025	0,41%	0,38	93,49	93,50	92,99	94,16	2M	4.117
13/02/2025	-0,50%	-0,47	93,11	93,80	92,96	93,81	1M	2.755
12/02/2025	0,49%	0,46	93,58	93,40	92,60	93,78	2M	3.518
11/02/2025	0,45%	0,42	93,12	92,70	92,35	93,40	1M	3.986
10/02/2025	0,11%	0,10	92,70	92,60	92,35	93,23	1M	3.346
07/02/2025	1,29%	1,18	92,60	91,42	91,42	92,87	1M	2.915
06/02/2025	0,76%	0,69	91,42	90,30	90,30	91,66	1M	2.264
05/02/2025	-2,98%	-2,79	90,73	93,45	90,12	93,45	3M	8.071
04/02/2025	1,17%	1,08	93,52	92,51	92,51	94,72	4M	5.413
03/02/2025	-1,21%	-1,13	92,44	92,00	90,83	92,74	1M	3.909
31/01/2025	0,55%	0,51	93,57	93,30	93,22	93,87	1M	2.954
30/01/2025	-0,26%	-0,24	93,06	93,29	92,83	93,29	1M	1.664
29/01/2025	-0,04%	-0,04	93,30	93,29	92,10	93,30	1M	3.461
28/01/2025	1,01%	0,93	93,34	92,41	92,05	93,34	1M	1.970
27/01/2025	-0,37%	-0,34	92,41	92,75	92,07	93,34	1M	1.979
24/01/2025	0,02%	0,02	92,75	92,73	92,16	93,73	833K	1.784
23/01/2025	-0,39%	-0,36	92,73	93,00	92,01	93,44	3M	2.104
22/01/2025	0,31%	0,29	93,09	92,91	92,50	94,00	739K	1.837
21/01/2025	-0,11%	-0,10	92,80	92,90	92,80	93,96	1M	3.120
20/01/2025	0,32%	0,30	92,90	92,60	92,00	93,25	2M	4.004
17/01/2025	-2,61%	-2,48	92,60	95,00	91,81	95,00	3M	7.023
16/01/2025	0,54%	0,51	95,08	94,57	94,20	95,73	2M	3.705
15/01/2025	2,18%	2,02	94,57	92,55	92,55	94,99	964K	2.681
14/01/2025	0,10%	0,09	92,55	92,95	92,00	93,00	1M	1.889
13/01/2025	0,15%	0,14	92,46	92,32	92,00	92,88	4M	2.272
10/01/2025	-0,25%	-0,23	92,32	92,55	91,80	93,36	1M	2.150
09/01/2025	-1,56%	-1,47	92,55	94,02	91,52	94,65	4M	2.661
08/01/2025	-0,47%	-0,44	94,02	94,46	94,00	94,75	1M	2.025
07/01/2025	-0,88%	-0,84	94,46	95,29	92,74	95,65	1M	3.035
06/01/2025	-0,83%	-0,80	95,30	96,10	94,40	96,25	1M	2.176
03/01/2025	0,05%	0,05	96,10	96,05	95,40	97,19	862K	2.045
02/01/2025	0,60%	0,57	96,05	94,70	93,76	97,62	2M	3.077
30/12/2024	0,14%	0,13	95,48	95,58	95,40	96,00	906K	2.138
27/12/2024	1,85%	1,73	95,35	93,87	93,62	95,52	1M	2.946
26/12/2024	1,05%	0,97	93,62	93,00	92,65	93,82	2M	5.988
23/12/2024	1,78%	1,62	92,65	91,67	91,14	93,70	10M	5.138
20/12/2024	1,56%	1,40	91,03	89,63	89,50	91,49	2M	4.588
19/12/2024	-0,46%	-0,41	89,63	90,42	89,15	90,89	6M	2.343
18/12/2024	-0,42%	-0,38	90,04	91,00	89,40	91,00	4M	2.705
17/12/2024	-0,58%	-0,53	90,42	90,99	89,60	92,03	2M	3.156
16/12/2024	-3,06%	-2,87	90,95	93,82	90,85	94,00	3M	3.649
13/12/2024	1,46%	1,35	93,82	92,00	92,00	93,95	2M	3.272
12/12/2024	-	-	92,47	92,45	91,57	93,00	2M	3.068

Date,Open,High,Low,Close,Volume
02-Jul-25,100.52,102.50,100.52,101.83,5139614
01-Jul-25,100.91,100.97,99.75,100.34,1882091
27-Jun-25,100.43,100.78,100.43,100.45,1695806
26-Jun-25,100.20,100.49,99.86,100.41,1511103
25-Jun-25,100.35,100.35,99.07,100.28,1592067
24-Jun-25,99.69,100.84,99.52,100.12,1767788
23-Jun-25,100.93,100.93,99.24,99.68,1985470
20-Jun-25,99.80,100.29,99.51,100.29,2112220
18-Jun-25,99.33,100.41,99.33,100.41,1837643
17-Jun-25,100.25,100.47,99.50,100.10,1901884
16-Jun-25,100.44,100.72,99.71,100.25,1997239
13-Jun-25,99.45,100.44,99.45,100.44,1966764
12-Jun-25,99.41,99.98,99.01,99.97,1673838
11-Jun-25,99.56,99.97,99.40,99.50,1664564
10-Jun-25,99.00,99.75,98.50,99.47,2060122
09-Jun-25,99.96,100.07,98.51,98.99,2368747
06-Jun-25,100.42,100.58,98.50,100.23,2597639
05-Jun-25,100.47,101.14,99.74,100.42,2226208
04-Jun-25,101.35,101.38,99.08,100.45,3323630
03-Jun-25,100.65,102.00,100.28,100.74,6887576
02-Jun-25,100.03,100.58,99.27,99.95,2367869
30-May-25,100.56,100.89,100.00,100.89,2605093
29-May-25,101.69,101.75,99.71,100.56,5434186
28-May-25,101.61,101.92,100.60,101.40,2625413
27-May-25,102.53,102.60,101.01,101.62,3011810
26-May-25,103.56,103.91,102.07,102.27,3163011
23-May-25,102.60,103.98,102.34,103.53,7307078
22-May-25,101.82,102.68,101.82,102.55,1670899
21-May-25,102.44,102.80,101.90,102.00,2347954
20-May-25,102.54,102.54,101.95,102.36,1742485
19-May-25,102.60,102.99,102.28,102.66,2743682
16-May-25,102.55,102.85,102.23,102.76,1743850
15-May-25,102.26,103.03,101.91,102.78,7388734
14-May-25,102.05,102.67,101.55,102.26,6642020
13-May-25,101.90,102.99,101.90,102.04,1514668
12-May-25,102.42,102.95,101.50,102.05,1974721
09-May-25,102.12,102.95,101.94,102.14,1759965
08-May-25,101.92,102.87,101.50,102.12,1387634
07-May-25,101.75,102.24,101.10,101.91,1892487
06-May-25,102.17,102.17,100.71,101.75,6540982
05-May-25,103.24,103.24,101.50,102.17,1571282
02-May-25,103.50,103.50,98.55,103.05,11900818
30-Apr-25,102.79,103.22,102.46,102.82,1504421
29-Apr-25,102.65,102.77,102.00,102.67,1627046
28-Apr-25,102.04,102.96,101.92,102.40,2176394
25-Apr-25,101.80,103.00,101.73,102.04,1860630
24-Apr-25,101.16,102.47,101.16,101.80,1616607
23-Apr-25,102.49,102.49,101.75,102.02,3477120
22-Apr-25,101.85,102.48,101.37,101.78,1800735
17-Apr-25,101.32,101.94,101.30,101.85,1409752
16-Apr-25,100.33,101.36,100.31,101.06,1275775
15-Apr-25,99.85,100.66,99.85,100.33,1527517
14-Apr-25,99.50,100.30,99.50,99.60,1583599
11-Apr-25,98.90,100.14,98.88,99.50,1035437
10-Apr-25,99.07,99.85,98.06,98.91,1296648
09-Apr-25,99.79,99.79,98.59,99.07,1282493
08-Apr-25,100.00,100.43,99.57,99.79,11186843
07-Apr-25,99.26,100.01,98.00,100.01,1554782
04-Apr-25,100.04,100.05,98.64,100.00,2149806
03-Apr-25,99.75,100.14,99.75,100.05,1603066
02-Apr-25,100.00,100.10,99.57,100.00,1734674
01-Apr-25,100.00,100.79,99.98,100.10,1829436
31-Mar-25,100.27,100.93,100.00,100.68,2279911
28-Mar-25,100.16,100.49,99.88,100.27,1565460
27-Mar-25,100.40,100.76,99.80,100.06,2089557
26-Mar-25,99.88,100.86,99.87,100.08,1665507
25-Mar-25,99.87,101.87,98.70,99.80,2668090
24-Mar-25,100.15,100.90,99.75,100.10,2110863
21-Mar-25,99.20,100.90,99.20,100.30,1373564
20-Mar-25,97.99,99.20,97.93,99.16,1571953
19-Mar-25,97.75,97.99,96.70,97.99,2531679
18-Mar-25,96.52,97.87,96.52,97.00,1784333
17-Mar-25,95.96,96.88,95.96,96.51,1915066
14-Mar-25,96.09,96.09,95.25,95.96,1458719
13-Mar-25,95.87,96.81,94.50,95.24,12595415
12-Mar-25,94.88,95.96,94.50,94.92,1846440
11-Mar-25,94.98,94.98,93.70,94.78,1900137
10-Mar-25,93.66,94.56,93.56,94.00,30238091
07-Mar-25,93.21,93.80,93.17,93.66,1670239
06-Mar-25,93.70,93.70,92.04,92.65,4616689
05-Mar-25,94.11,94.41,93.40,93.91,1803603
28-Feb-25,94.28,95.60,93.91,94.96,2126161
27-Feb-25,94.00,94.20,93.61,94.19,1731276
26-Feb-25,94.20,94.20,93.51,93.75,1987221
25-Feb-25,93.67,94.20,93.61,93.88,2127124
24-Feb-25,93.67,94.07,93.45,93.67,4139435
21-Feb-25,94.19,94.19,93.33,93.67,2060195
20-Feb-25,94.20,94.20,93.20,93.49,2148361
19-Feb-25,93.76,94.20,93.39,93.50,1664559
18-Feb-25,93.37,93.76,93.08,93.76,2054337
17-Feb-25,93.16,93.80,93.16,93.37,1988825
14-Feb-25,93.50,94.16,92.99,93.49,1896245
13-Feb-25,93.80,93.81,92.96,93.11,1080646
12-Feb-25,93.40,93.78,92.60,93.58,1516015
11-Feb-25,92.70,93.40,92.35,93.12,1347425
10-Feb-25,92.60,93.23,92.35,92.70,1345113
07-Feb-25,91.42,92.87,91.42,92.60,1277849
06-Feb-25,90.30,91.66,90.30,91.42,1176399
05-Feb-25,93.45,93.45,90.12,90.73,3278630
04-Feb-25,92.51,94.72,92.51,93.52,3587259
03-Feb-25,92.00,92.74,90.83,92.44,1261253
31-Jan-25,93.30,93.87,93.22,93.57,1072562
30-Jan-25,93.29,93.29,92.83,93.06,1028303
29-Jan-25,93.29,93.30,92.10,93.30,1379988
28-Jan-25,92.41,93.34,92.05,93.34,1183978
27-Jan-25,92.75,93.34,92.07,92.41,1067228
24-Jan-25,92.73,93.73,92.16,92.75,833402
23-Jan-25,93.00,93.44,92.01,92.73,2954900
22-Jan-25,92.91,94.00,92.50,93.09,738639
21-Jan-25,92.90,93.96,92.80,92.80,1141317
20-Jan-25,92.60,93.25,92.00,92.90,1663563
17-Jan-25,95.00,95.00,91.81,92.60,2793944
16-Jan-25,94.57,95.73,94.20,95.08,1650886
15-Jan-25,92.55,94.99,92.55,94.57,964178
14-Jan-25,92.95,93.00,92.00,92.55,1095747
13-Jan-25,92.32,92.88,92.00,92.46,4438285
10-Jan-25,92.55,93.36,91.80,92.32,1080505
09-Jan-25,94.02,94.65,91.52,92.55,3815375
08-Jan-25,94.46,94.75,94.00,94.02,1041157
07-Jan-25,95.29,95.65,92.74,94.46,1190420
06-Jan-25,96.10,96.25,94.40,95.30,1187954
03-Jan-25,96.05,97.19,95.40,96.10,862092
02-Jan-25,94.70,97.62,93.76,96.05,1918191
30-Dec-24,95.58,96.00,95.40,95.48,906161
27-Dec-24,93.87,95.52,93.62,95.35,1280684
26-Dec-24,93.00,93.82,92.65,93.62,2136625
23-Dec-24,91.67,93.70,91.14,92.65,10094954
20-Dec-24,89.63,91.49,89.50,91.03,1760330
19-Dec-24,90.42,90.89,89.15,89.63,6479395
18-Dec-24,91.00,91.00,89.40,90.04,3614510
17-Dec-24,90.99,92.03,89.60,90.42,2285294
16-Dec-24,93.82,94.00,90.85,90.95,2781780
13-Dec-24,92.00,93.95,92.00,93.82,1652344
12-Dec-24,92.45,93.00,91.57,92.47,2312252

*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