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

papéis
mais

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
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
06/05/2024-0,41%-0,47115,00115,46114,65115,462M5.251
03/05/20240,38%0,44115,47115,03114,37115,472M2.378
02/05/20240,48%0,55115,03113,93113,61115,652M3.420
30/04/20240,47%0,53114,48114,12114,11114,972M2.882
29/04/2024-0,22%-0,25113,95114,20113,80114,403M5.121
26/04/2024-0,41%-0,47114,20114,66114,01114,662M4.854
25/04/2024-0,22%-0,25114,67114,92114,00114,9513M6.357
24/04/2024-0,06%-0,07114,92115,08114,50115,232M5.899
23/04/2024-0,23%-0,26114,99115,20114,76115,239M7.051
22/04/20240,74%0,85115,25114,45114,13115,754M8.028
19/04/20240,05%0,06114,40114,34113,80114,903M5.857
18/04/2024-0,66%-0,76114,34115,20113,52115,3510M6.757
17/04/2024-0,78%-0,90115,10116,01115,07116,202M4.219
16/04/2024-0,31%-0,36116,00116,36115,61116,373M5.449
15/04/2024-0,73%-0,85116,36117,00116,15117,003M5.841
12/04/20240,30%0,35117,21117,00116,32117,263M6.018
11/04/2024-0,09%-0,11116,86117,20116,60117,265M5.705
10/04/2024-0,40%-0,47116,97117,38116,49117,383M4.537
09/04/20240,17%0,20117,44117,42117,10117,502M5.228
08/04/2024-0,35%-0,41117,24117,65117,15117,793M7.371
05/04/20240,25%0,29117,65117,70117,30117,793M5.514
04/04/2024-0,52%-0,61117,36117,97116,80118,003M5.934
03/04/2024-0,14%-0,17117,97118,14117,12118,142M5.591
02/04/20240,29%0,34118,14117,80117,00118,264M6.446
01/04/2024-0,88%-1,04117,80118,57115,00118,743M5.499
28/03/20240,44%0,52118,84118,32118,05118,982M3.544
27/03/20240,08%0,09118,32118,23117,80118,492M2.932
26/03/20240,06%0,07118,23118,30117,51118,302M2.751
25/03/20240,03%0,04118,16118,12117,17118,303M3.859
22/03/2024-0,32%-0,38118,12118,40117,51118,402M2.038
21/03/20240,01%0,01118,50118,47118,01118,813M3.420
20/03/2024-0,08%-0,10118,49118,69118,20119,003M2.526
19/03/20240,12%0,14118,59118,72118,09118,802M2.336
18/03/20240,12%0,14118,45118,31118,02118,792M5.443
15/03/2024-0,33%-0,39118,31118,74118,08118,9510M3.559
14/03/20240,36%0,42118,70118,20118,01118,812M2.081
13/03/2024-0,28%-0,33118,28118,61118,03118,872M1.774
12/03/2024-0,49%-0,59118,61119,11118,00119,192M4.111
11/03/20240,38%0,45119,20118,21118,21119,202M2.359
08/03/20240,08%0,09118,75118,66118,16119,052M2.254
07/03/2024-0,20%-0,24118,66118,90118,20119,112M2.281
06/03/2024-0,11%-0,13118,90119,03117,89119,481M3.671
05/03/2024-0,28%-0,34119,03119,37118,79119,482M3.245
04/03/20240,23%0,27119,37119,10118,40119,453M4.672
01/03/2024-0,01%-0,01119,10118,20118,00120,003M5.366
29/02/20241,03%1,21119,11117,90117,90119,2333M3.768
28/02/2024-0,08%-0,10117,90118,02117,90118,7012M3.349
27/02/2024-0,59%-0,70118,00118,70117,59119,0028M3.522
26/02/20240,17%0,20118,70118,50118,45119,122M3.160
23/02/2024-0,39%-0,46118,50119,20118,50119,402M3.227
22/02/20240,17%0,20118,96118,79118,70119,502M2.058
21/02/20240,08%0,10118,76118,67118,55118,992M2.813
20/02/20240,17%0,20118,66118,46118,45118,992M3.309
19/02/20240,21%0,25118,46118,21118,21118,983M3.386
16/02/20240,01%0,01118,21118,20118,17118,732M3.666
15/02/20240,17%0,20118,20118,00117,91118,492M2.478
14/02/2024-0,62%-0,74118,00118,73117,70118,741M1.362
09/02/20240,67%0,79118,74117,95117,92118,763M3.269
08/02/20240,03%0,04117,95117,91117,90118,622M1.992
07/02/2024-0,34%-0,40117,91118,31117,61118,402M3.498
06/02/20241,51%1,76118,31116,55116,55118,422M1.544
05/02/2024-0,61%-0,71116,55117,26116,50117,473M2.169
02/02/20240,71%0,83117,26116,43116,43117,472M2.386
01/02/2024-1,33%-1,57116,43117,90116,11117,943M3.135
31/01/2024-0,76%-0,90118,00118,90117,82118,983M3.248
30/01/2024-0,22%-0,26118,90119,20118,52119,232M3.009
29/01/20240,18%0,21119,16118,95118,91119,493M4.146
26/01/20240,27%0,32118,95118,63118,52119,552M2.591
25/01/20240,04%0,05118,63118,79118,30118,801M1.269
24/01/20240,08%0,10118,58118,48118,26118,781M1.721
23/01/2024-0,11%-0,13118,48118,61118,30118,781M2.132
22/01/2024-0,06%-0,07118,61118,68118,00118,792M2.399
19/01/20240,65%0,77118,68117,90117,79118,972M2.730
18/01/2024-0,22%-0,26117,91118,17117,52118,302M2.622
17/01/20240,01%0,01118,17118,20117,72118,482M2.321
16/01/20240,54%0,64118,16117,52117,51118,503M2.406
15/01/2024-0,27%-0,32117,52117,84117,02118,092M2.958
12/01/20240,29%0,34117,84117,50117,41117,991M2.240
11/01/2024-0,56%-0,66117,50118,21117,50118,482M2.384
10/01/2024-0,10%-0,12118,16118,34117,76118,602M3.202
09/01/20240,09%0,11118,28118,70118,17118,792M2.209
08/01/20240,65%0,76118,17117,41117,41118,692M2.609
05/01/2024-0,03%-0,04117,41118,14117,35118,932M2.552
04/01/2024-0,74%-0,88117,45118,33117,45118,342M2.812
03/01/2024-0,04%-0,05118,33118,50118,02118,961M1.554
02/01/2024-0,35%-0,42118,38118,06118,06119,112M2.781
28/12/20230,01%0,01118,80118,79118,53119,362M1.909
27/12/20230,58%0,69118,79118,09118,05119,662M2.655
26/12/20230,65%0,76118,10117,35117,02118,414M2.870
22/12/20230,49%0,57117,34116,76116,25117,682M2.508
21/12/20230,59%0,69116,77117,02116,08117,022M3.021
20/12/20230,00%0,00116,08116,15116,08117,002M1.779
19/12/20230,03%0,03116,08116,05115,80116,372M4.385
18/12/20230,14%0,16116,05115,89115,55116,392M2.976
15/12/20230,69%0,79115,89115,21114,00116,503M5.759
14/12/20230,06%0,07115,10115,68115,03116,091M2.399
13/12/20230,28%0,32115,03114,71114,71115,834M2.576
12/12/2023-0,44%-0,51114,71115,22114,70115,861M1.931
11/12/2023-0,62%-0,72115,22115,94115,11116,202M1.533
08/12/20230,26%0,30115,94115,50115,00115,941M2.094
07/12/2023--115,64115,64115,20115,892M2.521


*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. (v4.8)
www.ibovx.com.br


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