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
14/06/2019	-0,35%	-0,35	99,17	99,49	98,21	99,50	3M	1.784
13/06/2019	-0,98%	-0,98	99,52	100,51	99,00	100,80	4M	2.247
12/06/2019	-0,30%	-0,30	100,50	100,95	100,50	100,98	3M	1.196
11/06/2019	-0,20%	-0,20	100,80	100,99	100,60	101,00	2M	910
10/06/2019	0,50%	0,50	101,00	100,51	100,51	101,39	2M	965
07/06/2019	-0,67%	-0,68	100,50	101,04	100,50	101,50	4M	1.626
06/06/2019	-0,36%	-0,37	101,18	101,60	100,98	101,75	2M	1.203
05/06/2019	0,39%	0,39	101,55	101,17	101,17	102,00	2M	1.029
04/06/2019	-0,82%	-0,84	101,16	102,08	101,01	102,54	3M	2.081
03/06/2019	-0,95%	-0,98	102,00	102,00	102,00	103,30	3M	1.857
31/05/2019	-3,76%	-4,02	102,98	104,00	102,02	104,00	5M	3.620
30/05/2019	0,00%	0,00	107,00	107,00	106,40	107,00	779K	407
29/05/2019	0,61%	0,65	107,00	106,34	105,81	107,00	618K	808
28/05/2019	0,52%	0,55	106,35	106,05	105,53	106,35	1M	520
27/05/2019	0,00%	0,00	105,80	106,00	105,80	106,33	1M	495
24/05/2019	-0,21%	-0,22	105,80	106,28	105,61	106,40	691K	437
23/05/2019	-0,64%	-0,68	106,02	106,69	105,46	106,69	1M	506
22/05/2019	0,46%	0,49	106,70	106,29	106,21	106,70	528K	305
21/05/2019	0,08%	0,09	106,21	106,19	106,10	106,79	731K	407
20/05/2019	0,05%	0,05	106,12	106,11	106,00	106,49	754K	349
17/05/2019	-0,68%	-0,73	106,07	107,00	106,07	107,14	526K	423
16/05/2019	-0,87%	-0,94	106,80	107,74	106,00	107,77	924K	1.096
15/05/2019	1,16%	1,24	107,74	106,52	106,50	107,74	720K	424
14/05/2019	0,45%	0,48	106,50	106,99	105,75	106,99	817K	539
13/05/2019	-0,92%	-0,98	106,02	106,98	106,00	107,00	688K	475
10/05/2019	0,05%	0,05	107,00	107,30	106,90	107,30	642K	322
09/05/2019	-0,05%	-0,05	106,95	106,99	106,70	107,11	601K	280
08/05/2019	0,00%	0,00	107,00	107,00	106,34	107,00	554K	350
07/05/2019	-0,28%	-0,30	107,00	107,31	106,21	107,60	504K	435
06/05/2019	-0,65%	-0,70	107,30	107,99	106,00	107,99	1M	514
03/05/2019	0,47%	0,50	108,00	107,51	107,49	108,40	446K	326
02/05/2019	-1,73%	-1,89	107,50	109,30	107,50	109,30	823K	468
30/04/2019	0,36%	0,39	109,39	109,00	108,11	109,39	254K	199
29/04/2019	-0,09%	-0,10	109,00	108,51	108,04	109,00	849K	3.199
26/04/2019	0,73%	0,79	109,10	108,33	108,33	109,10	369K	173
25/04/2019	0,01%	0,01	108,31	108,32	108,31	108,85	506K	189
24/04/2019	-0,64%	-0,70	108,30	109,00	108,27	109,23	610K	1.960
23/04/2019	0,00%	0,00	109,00	109,01	108,06	109,25	630K	311
22/04/2019	0,18%	0,20	109,00	108,77	108,60	109,42	484K	302
18/04/2019	-0,17%	-0,19	108,80	108,98	108,56	108,99	516K	254
17/04/2019	-0,01%	-0,01	108,99	108,57	108,01	109,01	763K	635
16/04/2019	0,00%	0,00	109,00	108,79	108,40	109,47	562K	299
15/04/2019	0,98%	1,06	109,00	107,95	107,06	109,00	1M	499
12/04/2019	0,41%	0,44	107,94	107,58	107,11	107,98	1M	2.530
11/04/2019	0,00%	0,00	107,50	107,61	107,00	107,80	700K	1.482
10/04/2019	-0,10%	-0,11	107,50	107,60	106,97	107,60	810K	1.427
09/04/2019	0,60%	0,64	107,61	107,30	107,00	107,61	455K	1.305
08/04/2019	-0,31%	-0,33	106,97	107,30	106,65	107,61	1M	1.538
05/04/2019	0,19%	0,20	107,30	107,15	105,02	107,60	1M	574
04/04/2019	-0,19%	-0,20	107,10	107,30	107,00	107,50	828K	549
03/04/2019	0,40%	0,43	107,30	106,92	106,70	107,58	916K	1.118
02/04/2019	0,96%	1,02	106,87	107,79	106,00	107,79	1M	734
01/04/2019	-2,13%	-2,30	105,85	109,99	105,27	109,99	955K	1.435
29/03/2019	0,37%	0,40	108,15	108,24	107,83	109,00	873K	961
28/03/2019	-0,23%	-0,25	107,75	108,10	107,75	108,57	594K	350
27/03/2019	0,00%	0,00	108,00	108,10	107,80	108,10	713K	518
26/03/2019	0,34%	0,37	108,00	107,65	107,65	108,20	798K	424
25/03/2019	-0,64%	-0,69	107,63	108,32	107,63	108,40	656K	449
22/03/2019	-0,14%	-0,15	108,32	108,70	108,11	108,70	530K	408
21/03/2019	-0,99%	-1,08	108,47	109,00	108,00	109,49	783K	538
20/03/2019	-0,05%	-0,05	109,55	109,59	108,01	109,59	1M	679
19/03/2019	0,83%	0,90	109,60	108,70	108,70	109,74	763K	453
18/03/2019	0,00%	0,00	108,70	108,70	108,50	108,70	805K	548
15/03/2019	0,65%	0,70	108,70	108,69	108,15	108,70	1M	426
14/03/2019	0,00%	0,00	108,00	108,44	107,95	108,45	915K	390
13/03/2019	0,00%	0,00	108,00	108,44	107,90	108,45	1M	534
12/03/2019	-0,60%	-0,65	108,00	108,68	107,95	108,68	738K	485
11/03/2019	0,00%	0,00	108,65	108,69	108,20	108,69	888K	526
08/03/2019	0,00%	0,00	108,65	108,69	107,50	108,69	2M	663
07/03/2019	0,74%	0,80	108,65	107,99	107,99	109,00	1M	454
06/03/2019	0,28%	0,30	107,85	107,67	107,22	108,73	1M	544
01/03/2019	0,72%	0,77	107,55	106,18	106,18	107,57	629K	526
28/02/2019	0,74%	0,78	106,78	106,00	105,03	106,78	1M	807
27/02/2019	0,76%	0,80	106,00	105,69	105,03	106,00	2M	629
26/02/2019	0,21%	0,22	105,20	104,98	104,51	105,98	1M	700
25/02/2019	-1,89%	-2,02	104,98	106,99	103,40	106,99	2M	648
22/02/2019	-0,41%	-0,44	107,00	107,84	106,86	107,84	1M	409
21/02/2019	0,41%	0,44	107,44	107,00	106,10	107,89	573K	346
20/02/2019	0,18%	0,19	107,00	107,75	107,00	107,75	555K	311
19/02/2019	-0,96%	-1,04	106,81	107,99	106,81	107,99	813K	565
18/02/2019	-0,24%	-0,26	107,85	108,11	107,11	108,11	825K	529
15/02/2019	1,80%	1,91	108,11	106,35	106,26	108,88	669K	435
14/02/2019	-0,14%	-0,15	106,20	106,99	106,10	107,20	682K	541
13/02/2019	-1,44%	-1,55	106,35	108,49	106,10	108,49	658K	550
12/02/2019	0,42%	0,45	107,90	108,19	107,47	108,89	625K	508
11/02/2019	0,04%	0,04	107,45	107,40	107,10	107,45	872K	424
08/02/2019	0,10%	0,11	107,41	107,21	106,67	107,52	536K	342
07/02/2019	-0,17%	-0,18	107,30	107,51	106,80	107,82	576K	368
06/02/2019	-0,39%	-0,42	107,48	107,89	106,80	107,90	555K	345
05/02/2019	0,00%	0,00	107,90	107,88	107,42	107,90	427K	370
04/02/2019	1,98%	2,10	107,90	106,55	106,55	108,98	532K	462
01/02/2019	-1,17%	-1,25	105,80	106,80	105,80	108,77	678K	451
31/01/2019	1,19%	1,26	107,05	106,48	105,79	107,72	522K	380
30/01/2019	-0,39%	-0,41	105,79	106,19	105,75	107,97	557K	327
29/01/2019	0,28%	0,30	106,20	105,89	105,50	106,20	775K	388
28/01/2019	-0,42%	-0,45	105,90	105,90	105,00	105,95	1M	655
24/01/2019	0,35%	0,37	106,35	105,97	105,65	106,35	793K	389
23/01/2019	0,23%	0,24	105,98	106,28	105,04	106,28	641K	436
22/01/2019	-0,25%	-0,26	105,74	106,00	105,00	106,35	1M	581
21/01/2019	0,00%	0,00	106,00	106,00	105,60	106,00	1M	518
18/01/2019	0,47%	0,50	106,00	105,49	105,11	106,00	1M	542

Date,Open,High,Low,Close,Volume
14-Jun-19,99.49,99.50,98.21,99.17,3057972
13-Jun-19,100.51,100.80,99.00,99.52,4071134
12-Jun-19,100.95,100.98,100.50,100.50,2899188
11-Jun-19,100.99,101.00,100.60,100.80,2272097
10-Jun-19,100.51,101.39,100.51,101.00,2230281
07-Jun-19,101.04,101.50,100.50,100.50,3815515
06-Jun-19,101.60,101.75,100.98,101.18,2469260
05-Jun-19,101.17,102.00,101.17,101.55,2201545
04-Jun-19,102.08,102.54,101.01,101.16,3280723
03-Jun-19,102.00,103.30,102.00,102.00,3330413
31-May-19,104.00,104.00,102.02,102.98,5457716
30-May-19,107.00,107.00,106.40,107.00,778543
29-May-19,106.34,107.00,105.81,107.00,618262
28-May-19,106.05,106.35,105.53,106.35,1148668
27-May-19,106.00,106.33,105.80,105.80,1006901
24-May-19,106.28,106.40,105.61,105.80,690613
23-May-19,106.69,106.69,105.46,106.02,1030929
22-May-19,106.29,106.70,106.21,106.70,527821
21-May-19,106.19,106.79,106.10,106.21,731366
20-May-19,106.11,106.49,106.00,106.12,753946
17-May-19,107.00,107.14,106.07,106.07,526434
16-May-19,107.74,107.77,106.00,106.80,923646
15-May-19,106.52,107.74,106.50,107.74,720500
14-May-19,106.99,106.99,105.75,106.50,816542
13-May-19,106.98,107.00,106.00,106.02,688252
10-May-19,107.30,107.30,106.90,107.00,642287
09-May-19,106.99,107.11,106.70,106.95,601247
08-May-19,107.00,107.00,106.34,107.00,553506
07-May-19,107.31,107.60,106.21,107.00,504258
06-May-19,107.99,107.99,106.00,107.30,1058108
03-May-19,107.51,108.40,107.49,108.00,445547
02-May-19,109.30,109.30,107.50,107.50,822774
30-Apr-19,109.00,109.39,108.11,109.39,254311
29-Apr-19,108.51,109.00,108.04,109.00,848635
26-Apr-19,108.33,109.10,108.33,109.10,368911
25-Apr-19,108.32,108.85,108.31,108.31,505518
24-Apr-19,109.00,109.23,108.27,108.30,610431
23-Apr-19,109.01,109.25,108.06,109.00,630265
22-Apr-19,108.77,109.42,108.60,109.00,483856
18-Apr-19,108.98,108.99,108.56,108.80,516125
17-Apr-19,108.57,109.01,108.01,108.99,763030
16-Apr-19,108.79,109.47,108.40,109.00,561649
15-Apr-19,107.95,109.00,107.06,109.00,1066554
12-Apr-19,107.58,107.98,107.11,107.94,1099888
11-Apr-19,107.61,107.80,107.00,107.50,699635
10-Apr-19,107.60,107.60,106.97,107.50,809823
09-Apr-19,107.30,107.61,107.00,107.61,455370
08-Apr-19,107.30,107.61,106.65,106.97,1043559
05-Apr-19,107.15,107.60,105.02,107.30,1119281
04-Apr-19,107.30,107.50,107.00,107.10,827905
03-Apr-19,106.92,107.58,106.70,107.30,915856
02-Apr-19,107.79,107.79,106.00,106.87,1139348
01-Apr-19,109.99,109.99,105.27,105.85,954664
29-Mar-19,108.24,109.00,107.83,108.15,872964
28-Mar-19,108.10,108.57,107.75,107.75,593803
27-Mar-19,108.10,108.10,107.80,108.00,712775
26-Mar-19,107.65,108.20,107.65,108.00,797704
25-Mar-19,108.32,108.40,107.63,107.63,655637
22-Mar-19,108.70,108.70,108.11,108.32,529959
21-Mar-19,109.00,109.49,108.00,108.47,783008
20-Mar-19,109.59,109.59,108.01,109.55,1041203
19-Mar-19,108.70,109.74,108.70,109.60,762768
18-Mar-19,108.70,108.70,108.50,108.70,804773
15-Mar-19,108.69,108.70,108.15,108.70,1118198
14-Mar-19,108.44,108.45,107.95,108.00,914642
13-Mar-19,108.44,108.45,107.90,108.00,1126332
12-Mar-19,108.68,108.68,107.95,108.00,738357
11-Mar-19,108.69,108.69,108.20,108.65,888489
08-Mar-19,108.69,108.69,107.50,108.65,1707259
07-Mar-19,107.99,109.00,107.99,108.65,1080654
06-Mar-19,107.67,108.73,107.22,107.85,1028719
01-Mar-19,106.18,107.57,106.18,107.55,628617
28-Feb-19,106.00,106.78,105.03,106.78,1381535
27-Feb-19,105.69,106.00,105.03,106.00,2083902
26-Feb-19,104.98,105.98,104.51,105.20,1417388
25-Feb-19,106.99,106.99,103.40,104.98,1583128
22-Feb-19,107.84,107.84,106.86,107.00,1038176
21-Feb-19,107.00,107.89,106.10,107.44,573336
20-Feb-19,107.75,107.75,107.00,107.00,555409
19-Feb-19,107.99,107.99,106.81,106.81,812535
18-Feb-19,108.11,108.11,107.11,107.85,825009
15-Feb-19,106.35,108.88,106.26,108.11,669469
14-Feb-19,106.99,107.20,106.10,106.20,682211
13-Feb-19,108.49,108.49,106.10,106.35,657658
12-Feb-19,108.19,108.89,107.47,107.90,625198
11-Feb-19,107.40,107.45,107.10,107.45,871966
08-Feb-19,107.21,107.52,106.67,107.41,535929
07-Feb-19,107.51,107.82,106.80,107.30,575871
06-Feb-19,107.89,107.90,106.80,107.48,555009
05-Feb-19,107.88,107.90,107.42,107.90,426931
04-Feb-19,106.55,108.98,106.55,107.90,531862
01-Feb-19,106.80,108.77,105.80,105.80,678087
31-Jan-19,106.48,107.72,105.79,107.05,522367
30-Jan-19,106.19,107.97,105.75,105.79,557407
29-Jan-19,105.89,106.20,105.50,106.20,775295
28-Jan-19,105.90,105.95,105.00,105.90,1108112
24-Jan-19,105.97,106.35,105.65,106.35,793499
23-Jan-19,106.28,106.28,105.04,105.98,641482
22-Jan-19,106.00,106.35,105.00,105.74,1208495
21-Jan-19,106.00,106.00,105.60,106.00,1352476
18-Jan-19,105.49,106.00,105.11,106.00,1220875
17-Jan-19,105.00,105.50,104.67,105.50,1220875
16-Jan-19,105.20,105.93,103.00,104.94,1220875
15-Jan-19,105.00,105.50,104.60,104.91,1220875
14-Jan-19,105.99,106.00,104.75,105.00,1220875
11-Jan-19,105.50,105.88,105.20,105.30,1220875
10-Jan-19,105.90,105.99,105.00,105.15,1220875
09-Jan-19,105.99,105.99,105.45,105.90,1220875
08-Jan-19,105.99,106.00,105.20,105.76,1220875
07-Jan-19,106.00,106.00,105.19,105.94,1220875
04-Jan-19,106.30,106.50,105.69,106.00,1220875
03-Jan-19,106.47,106.50,105.06,105.91,1220875
02-Jan-19,107.73,109.99,104.00,106.50,1220875
28-Dec-18,109.95,109.99,106.00,107.68,1220875
27-Dec-18,107.89,110.00,107.14,109.95,1220875
26-Dec-18,107.88,107.96,106.00,107.96,1220875
21-Dec-18,104.76,108.00,104.76,107.90,1220875
20-Dec-18,104.97,105.85,104.56,104.70,1220875
19-Dec-18,104.99,104.99,103.85,104.30,1220875
18-Dec-18,105.67,105.67,104.00,105.00,1220875
17-Dec-18,101.89,103.70,101.79,103.60,1220875
14-Dec-18,101.94,101.94,101.65,101.89,1220875
13-Dec-18,101.98,101.98,101.89,101.94,1220875
12-Dec-18,102.00,102.00,101.90,101.98,1220875
11-Dec-18,101.99,102.00,101.94,102.00,1220875
10-Dec-18,101.94,102.00,101.85,102.00,1220875
07-Dec-18,101.95,101.95,101.80,101.94,1220875
06-Dec-18,101.95,101.99,101.84,101.90,1220875
05-Dec-18,101.74,102.00,101.73,101.81,1220875
04-Dec-18,101.91,102.00,101.53,101.53,1220875
03-Dec-18,102.49,102.49,101.56,101.91,1220875
30-Nov-18,101.88,102.48,101.80,102.00,1220875
29-Nov-18,101.98,102.00,101.80,101.89,1220875
28-Nov-18,101.37,102.00,101.35,101.81,1220875

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MALL11