Cotação atual, histórico e gráfico do papel: MALL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,01% | 0,01 | 101,90 | 101,90 | 101,50 | 101,90 | 2M | 845 |
| 15/10/2019 | -0,09% | -0,09 | 101,89 | 102,00 | 101,56 | 102,00 | 2M | 1.229 |
| 14/10/2019 | -0,05% | -0,05 | 101,98 | 102,03 | 101,70 | 102,40 | 2M | 818 |
| 11/10/2019 | -0,01% | -0,01 | 102,03 | 102,20 | 101,80 | 102,20 | 2M | 1.060 |
| 10/10/2019 | -0,15% | -0,15 | 102,04 | 102,00 | 101,75 | 102,25 | 2M | 833 |
| 09/10/2019 | 0,36% | 0,37 | 102,19 | 101,83 | 101,80 | 102,19 | 1M | 927 |
| 08/10/2019 | -0,17% | -0,17 | 101,82 | 101,98 | 101,46 | 101,98 | 3M | 1.374 |
| 07/10/2019 | -0,02% | -0,02 | 101,99 | 102,04 | 101,70 | 102,43 | 2M | 902 |
| 04/10/2019 | -0,43% | -0,44 | 102,01 | 102,44 | 101,90 | 102,50 | 3M | 1.005 |
| 03/10/2019 | -2,21% | -2,31 | 102,45 | 102,50 | 101,67 | 103,43 | 8M | 2.204 |
| 02/10/2019 | -0,23% | -0,24 | 104,76 | 104,99 | 104,70 | 105,90 | 990K | 475 |
| 01/10/2019 | -0,46% | -0,49 | 105,00 | 105,28 | 103,90 | 105,28 | 1M | 705 |
| 30/09/2019 | 0,95% | 0,99 | 105,49 | 104,50 | 104,23 | 105,85 | 2M | 591 |
| 27/09/2019 | 0,48% | 0,50 | 104,50 | 103,75 | 103,75 | 104,50 | 977K | 406 |
| 26/09/2019 | 1,16% | 1,19 | 104,00 | 102,81 | 102,81 | 104,27 | 1M | 1.267 |
| 25/09/2019 | -0,18% | -0,19 | 102,81 | 103,38 | 102,81 | 103,79 | 2M | 996 |
| 24/09/2019 | -0,88% | -0,91 | 103,00 | 104,00 | 102,50 | 104,00 | 1M | 689 |
| 23/09/2019 | -0,28% | -0,29 | 103,91 | 104,20 | 103,25 | 104,42 | 1M | 589 |
| 20/09/2019 | 0,19% | 0,20 | 104,20 | 104,00 | 103,51 | 104,49 | 911K | 474 |
| 19/09/2019 | 0,06% | 0,06 | 104,00 | 103,94 | 103,20 | 104,19 | 1M | 491 |
| 18/09/2019 | -0,54% | -0,56 | 103,94 | 104,49 | 103,50 | 104,49 | 1M | 497 |
| 17/09/2019 | -0,23% | -0,24 | 104,50 | 104,74 | 104,40 | 105,10 | 954K | 452 |
| 16/09/2019 | 1,21% | 1,25 | 104,74 | 103,47 | 103,00 | 106,00 | 1M | 487 |
| 13/09/2019 | 1,35% | 1,38 | 103,49 | 102,40 | 102,20 | 103,49 | 1M | 554 |
| 12/09/2019 | -0,18% | -0,18 | 102,11 | 102,30 | 102,11 | 102,41 | 1M | 447 |
| 11/09/2019 | 0,14% | 0,14 | 102,29 | 102,31 | 102,14 | 102,49 | 2M | 625 |
| 10/09/2019 | -0,35% | -0,36 | 102,15 | 102,89 | 102,15 | 102,89 | 1M | 708 |
| 09/09/2019 | -0,38% | -0,39 | 102,51 | 102,87 | 102,51 | 102,87 | 1M | 622 |
| 06/09/2019 | -0,09% | -0,09 | 102,90 | 102,90 | 102,57 | 102,95 | 2M | 1.018 |
| 05/09/2019 | -0,01% | -0,01 | 102,99 | 102,98 | 102,81 | 102,99 | 1M | 861 |
| 04/09/2019 | 0,20% | 0,21 | 103,00 | 102,78 | 102,51 | 103,00 | 2M | 925 |
| 03/09/2019 | -0,11% | -0,11 | 102,79 | 102,89 | 102,41 | 102,89 | 947K | 728 |
| 02/09/2019 | -0,10% | -0,10 | 102,90 | 102,50 | 102,06 | 102,95 | 1M | 655 |
| 30/08/2019 | 0,49% | 0,50 | 103,00 | 102,94 | 102,40 | 103,00 | 1M | 503 |
| 29/08/2019 | -0,46% | -0,47 | 102,50 | 102,99 | 102,11 | 102,99 | 1M | 585 |
| 28/08/2019 | -0,17% | -0,18 | 102,97 | 103,10 | 102,40 | 103,49 | 1M | 924 |
| 27/08/2019 | -0,42% | -0,43 | 103,15 | 103,50 | 102,91 | 104,47 | 1M | 845 |
| 26/08/2019 | -3,19% | -3,41 | 103,58 | 103,12 | 102,10 | 103,62 | 1M | 760 |
| 23/08/2019 | 0,84% | 0,89 | 106,99 | 106,98 | 106,15 | 106,99 | 747K | 452 |
| 22/08/2019 | -0,09% | -0,10 | 106,10 | 106,08 | 105,50 | 107,20 | 826K | 494 |
| 21/08/2019 | 0,14% | 0,15 | 106,20 | 106,65 | 106,00 | 106,90 | 1M | 513 |
| 20/08/2019 | -0,86% | -0,92 | 106,05 | 106,91 | 105,30 | 106,91 | 912K | 477 |
| 19/08/2019 | 1,39% | 1,47 | 106,97 | 105,28 | 104,52 | 106,97 | 1M | 641 |
| 16/08/2019 | 0,29% | 0,30 | 105,50 | 105,50 | 105,00 | 105,83 | 1M | 507 |
| 15/08/2019 | -0,94% | -1,00 | 105,20 | 106,19 | 105,20 | 106,44 | 768K | 509 |
| 14/08/2019 | -0,51% | -0,54 | 106,20 | 106,50 | 105,03 | 106,50 | 777K | 490 |
| 13/08/2019 | 0,92% | 0,97 | 106,74 | 105,77 | 104,22 | 106,74 | 1M | 493 |
| 12/08/2019 | -1,74% | -1,87 | 105,77 | 106,45 | 103,80 | 106,45 | 2M | 963 |
| 09/08/2019 | 0,60% | 0,64 | 107,64 | 107,00 | 106,60 | 107,84 | 748K | 406 |
| 08/08/2019 | 0,53% | 0,56 | 107,00 | 106,30 | 106,06 | 107,48 | 1M | 649 |
| 07/08/2019 | -1,01% | -1,09 | 106,44 | 107,53 | 105,01 | 107,85 | 2M | 888 |
| 06/08/2019 | -0,62% | -0,67 | 107,53 | 108,49 | 107,51 | 108,54 | 1M | 482 |
| 05/08/2019 | -0,46% | -0,50 | 108,20 | 108,70 | 108,20 | 108,75 | 1M | 616 |
| 02/08/2019 | 0,00% | 0,00 | 108,70 | 108,59 | 107,51 | 108,70 | 870K | 478 |
| 01/08/2019 | -0,28% | -0,30 | 108,70 | 108,01 | 107,21 | 108,92 | 975K | 472 |
| 31/07/2019 | 0,93% | 1,00 | 109,00 | 108,00 | 107,12 | 109,07 | 1M | 482 |
| 30/07/2019 | 0,33% | 0,35 | 108,00 | 107,64 | 107,00 | 108,00 | 771K | 475 |
| 29/07/2019 | 0,64% | 0,68 | 107,65 | 106,83 | 106,33 | 107,65 | 1M | 645 |
| 26/07/2019 | 0,87% | 0,92 | 106,97 | 106,18 | 105,86 | 106,97 | 1M | 528 |
| 25/07/2019 | -0,40% | -0,43 | 106,05 | 106,30 | 105,27 | 106,91 | 1M | 739 |
| 24/07/2019 | 0,36% | 0,38 | 106,48 | 106,45 | 106,01 | 106,79 | 1M | 501 |
| 23/07/2019 | 0,09% | 0,10 | 106,10 | 106,01 | 105,01 | 106,51 | 1M | 585 |
| 22/07/2019 | -0,02% | -0,02 | 106,00 | 106,04 | 105,51 | 106,92 | 2M | 705 |
| 19/07/2019 | 0,02% | 0,02 | 106,02 | 106,00 | 105,73 | 106,50 | 1M | 485 |
| 18/07/2019 | 0,00% | 0,00 | 106,00 | 105,76 | 105,17 | 106,00 | 1M | 552 |
| 17/07/2019 | 0,81% | 0,85 | 106,00 | 105,39 | 105,01 | 106,00 | 2M | 524 |
| 16/07/2019 | -0,77% | -0,82 | 105,15 | 105,97 | 103,00 | 105,97 | 2M | 831 |
| 15/07/2019 | 0,00% | 0,00 | 105,97 | 105,90 | 105,00 | 105,97 | 2M | 867 |
| 12/07/2019 | 1,64% | 1,71 | 105,97 | 104,28 | 104,28 | 105,97 | 1M | 546 |
| 11/07/2019 | 0,01% | 0,01 | 104,26 | 104,25 | 103,91 | 104,88 | 2M | 828 |
| 10/07/2019 | 0,24% | 0,25 | 104,25 | 104,01 | 103,88 | 104,40 | 2M | 1.099 |
| 08/07/2019 | 0,01% | 0,01 | 104,00 | 103,93 | 103,63 | 104,30 | 2M | 840 |
| 05/07/2019 | 0,28% | 0,29 | 103,99 | 103,69 | 103,26 | 104,45 | 2M | 945 |
| 04/07/2019 | 0,68% | 0,70 | 103,70 | 103,04 | 103,02 | 103,89 | 1M | 716 |
| 03/07/2019 | -0,87% | -0,90 | 103,00 | 103,95 | 102,03 | 103,99 | 2M | 1.080 |
| 02/07/2019 | 1,02% | 1,05 | 103,90 | 103,01 | 103,00 | 103,94 | 1M | 715 |
| 01/07/2019 | -0,05% | -0,05 | 102,85 | 102,90 | 102,51 | 103,47 | 1M | 771 |
| 28/06/2019 | 0,29% | 0,30 | 102,90 | 102,50 | 102,36 | 103,40 | 2M | 882 |
| 27/06/2019 | 1,81% | 1,82 | 102,60 | 100,98 | 100,82 | 102,97 | 2M | 1.334 |
| 26/06/2019 | 0,46% | 0,46 | 100,78 | 100,90 | 100,05 | 101,00 | 2M | 908 |
| 25/06/2019 | -0,18% | -0,18 | 100,32 | 100,61 | 99,99 | 101,50 | 2M | 1.158 |
| 24/06/2019 | -0,41% | -0,41 | 100,50 | 101,00 | 100,41 | 101,29 | 2M | 925 |
| 21/06/2019 | 0,16% | 0,16 | 100,91 | 100,78 | 100,51 | 101,00 | 2M | 802 |
| 19/06/2019 | 0,55% | 0,55 | 100,75 | 100,19 | 99,90 | 100,75 | 1M | 727 |
| 18/06/2019 | 1,01% | 1,00 | 100,20 | 99,51 | 99,51 | 100,30 | 4M | 952 |
| 17/06/2019 | 0,03% | 0,03 | 99,20 | 99,39 | 99,20 | 99,97 | 2M | 1.062 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,101.90,101.90,101.50,101.90,2339116
15-Oct-19,102.00,102.00,101.56,101.89,1987483
14-Oct-19,102.03,102.40,101.70,101.98,2010237
11-Oct-19,102.20,102.20,101.80,102.03,2322240
10-Oct-19,102.00,102.25,101.75,102.04,1776810
09-Oct-19,101.83,102.19,101.80,102.19,1136146
08-Oct-19,101.98,101.98,101.46,101.82,2821986
07-Oct-19,102.04,102.43,101.70,101.99,2104731
04-Oct-19,102.44,102.50,101.90,102.01,3356558
03-Oct-19,102.50,103.43,101.67,102.45,7669788
02-Oct-19,104.99,105.90,104.70,104.76,989764
01-Oct-19,105.28,105.28,103.90,105.00,1102564
30-Sep-19,104.50,105.85,104.23,105.49,1570834
27-Sep-19,103.75,104.50,103.75,104.50,977046
26-Sep-19,102.81,104.27,102.81,104.00,1334883
25-Sep-19,103.38,103.79,102.81,102.81,1962446
24-Sep-19,104.00,104.00,102.50,103.00,1446528
23-Sep-19,104.20,104.42,103.25,103.91,1384349
20-Sep-19,104.00,104.49,103.51,104.20,910557
19-Sep-19,103.94,104.19,103.20,104.00,1201282
18-Sep-19,104.49,104.49,103.50,103.94,1068441
17-Sep-19,104.74,105.10,104.40,104.50,953995
16-Sep-19,103.47,106.00,103.00,104.74,1038236
13-Sep-19,102.40,103.49,102.20,103.49,1254157
12-Sep-19,102.30,102.41,102.11,102.11,1215732
11-Sep-19,102.31,102.49,102.14,102.29,1774077
10-Sep-19,102.89,102.89,102.15,102.15,1360556
09-Sep-19,102.87,102.87,102.51,102.51,1455416
06-Sep-19,102.90,102.95,102.57,102.90,1915244
05-Sep-19,102.98,102.99,102.81,102.99,1207431
04-Sep-19,102.78,103.00,102.51,103.00,1746228
03-Sep-19,102.89,102.89,102.41,102.79,946814
02-Sep-19,102.50,102.95,102.06,102.90,1424528
30-Aug-19,102.94,103.00,102.40,103.00,1428368
29-Aug-19,102.99,102.99,102.11,102.50,1476116
28-Aug-19,103.10,103.49,102.40,102.97,1449919
27-Aug-19,103.50,104.47,102.91,103.15,1478453
26-Aug-19,103.12,103.62,102.10,103.58,1236061
23-Aug-19,106.98,106.99,106.15,106.99,746512
22-Aug-19,106.08,107.20,105.50,106.10,825763
21-Aug-19,106.65,106.90,106.00,106.20,1094284
20-Aug-19,106.91,106.91,105.30,106.05,911723
19-Aug-19,105.28,106.97,104.52,106.97,1279889
16-Aug-19,105.50,105.83,105.00,105.50,1109160
15-Aug-19,106.19,106.44,105.20,105.20,768496
14-Aug-19,106.50,106.50,105.03,106.20,777469
13-Aug-19,105.77,106.74,104.22,106.74,1239727
12-Aug-19,106.45,106.45,103.80,105.77,1981461
09-Aug-19,107.00,107.84,106.60,107.64,747926
08-Aug-19,106.30,107.48,106.06,107.00,1139728
07-Aug-19,107.53,107.85,105.01,106.44,2047518
06-Aug-19,108.49,108.54,107.51,107.53,1042744
05-Aug-19,108.70,108.75,108.20,108.20,1158577
02-Aug-19,108.59,108.70,107.51,108.70,870148
01-Aug-19,108.01,108.92,107.21,108.70,974959
31-Jul-19,108.00,109.07,107.12,109.00,1044206
30-Jul-19,107.64,108.00,107.00,108.00,770802
29-Jul-19,106.83,107.65,106.33,107.65,1018893
26-Jul-19,106.18,106.97,105.86,106.97,1130973
25-Jul-19,106.30,106.91,105.27,106.05,1209006
24-Jul-19,106.45,106.79,106.01,106.48,1034557
23-Jul-19,106.01,106.51,105.01,106.10,1108945
22-Jul-19,106.04,106.92,105.51,106.00,1752839
19-Jul-19,106.00,106.50,105.73,106.02,1202522
18-Jul-19,105.76,106.00,105.17,106.00,1183595
17-Jul-19,105.39,106.00,105.01,106.00,1528450
16-Jul-19,105.97,105.97,103.00,105.15,1902930
15-Jul-19,105.90,105.97,105.00,105.97,1709443
12-Jul-19,104.28,105.97,104.28,105.97,1124522
11-Jul-19,104.25,104.88,103.91,104.26,1620281
10-Jul-19,104.01,104.40,103.88,104.25,2201936
08-Jul-19,103.93,104.30,103.63,104.00,1958333
05-Jul-19,103.69,104.45,103.26,103.99,1632342
04-Jul-19,103.04,103.89,103.02,103.70,1138764
03-Jul-19,103.95,103.99,102.03,103.00,1746063
02-Jul-19,103.01,103.94,103.00,103.90,1043437
01-Jul-19,102.90,103.47,102.51,102.85,1356425
28-Jun-19,102.50,103.40,102.36,102.90,1840753
27-Jun-19,100.98,102.97,100.82,102.60,1992896
26-Jun-19,100.90,101.00,100.05,100.78,1651911
25-Jun-19,100.61,101.50,99.99,100.32,2116722
24-Jun-19,101.00,101.29,100.41,100.50,1760064
21-Jun-19,100.78,101.00,100.51,100.91,1529100
19-Jun-19,100.19,100.75,99.90,100.75,1214803
18-Jun-19,99.51,100.30,99.51,100.20,3795564
17-Jun-19,99.39,99.97,99.20,99.20,2060205
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-19,106.28,106.40,105.61,105.80,1006901
23-May-19,106.69,106.69,105.46,106.02,1006901
22-May-19,106.29,106.70,106.21,106.70,1006901
21-May-19,106.19,106.79,106.10,106.21,1006901
20-May-19,106.11,106.49,106.00,106.12,1006901
17-May-19,107.00,107.14,106.07,106.07,1006901
16-May-19,107.74,107.77,106.00,106.80,1006901
15-May-19,106.52,107.74,106.50,107.74,1006901
14-May-19,106.99,106.99,105.75,106.50,1006901
13-May-19,106.98,107.00,106.00,106.02,1006901
10-May-19,107.30,107.30,106.90,107.00,1006901
09-May-19,106.99,107.11,106.70,106.95,1006901
08-May-19,107.00,107.00,106.34,107.00,1006901
07-May-19,107.31,107.60,106.21,107.00,1006901
06-May-19,107.99,107.99,106.00,107.30,1006901
03-May-19,107.51,108.40,107.49,108.00,1006901
02-May-19,109.30,109.30,107.50,107.50,1006901
30-Apr-19,109.00,109.39,108.11,109.39,1006901
29-Apr-19,108.51,109.00,108.04,109.00,1006901
26-Apr-19,108.33,109.10,108.33,109.10,1006901
25-Apr-19,108.32,108.85,108.31,108.31,1006901
24-Apr-19,109.00,109.23,108.27,108.30,1006901
23-Apr-19,109.01,109.25,108.06,109.00,1006901
22-Apr-19,108.77,109.42,108.60,109.00,1006901
18-Apr-19,108.98,108.99,108.56,108.80,1006901
17-Apr-19,108.57,109.01,108.01,108.99,1006901
16-Apr-19,108.79,109.47,108.40,109.00,1006901
15-Apr-19,107.95,109.00,107.06,109.00,1006901
12-Apr-19,107.58,107.98,107.11,107.94,1006901
11-Apr-19,107.61,107.80,107.00,107.50,1006901
10-Apr-19,107.60,107.60,106.97,107.50,1006901
09-Apr-19,107.30,107.61,107.00,107.61,1006901
08-Apr-19,107.30,107.61,106.65,106.97,1006901
*exoneração de responsabilidade