ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
03/06/20201,45%1,2788,5787,2187,2189,032M1.245
02/06/20203,19%2,7087,3084,8784,8788,701M1.788
01/06/20202,67%2,2084,6082,3982,2984,872M1.609
29/05/20201,10%0,9082,4081,5081,4183,101M870
28/05/20200,37%0,3081,5081,4981,2081,70952K1.066
27/05/20200,22%0,1881,2081,0180,0081,501M2.031
26/05/20200,96%0,7781,0280,2480,0181,021M2.093
25/05/20201,87%1,4780,2578,9078,8080,252M3.905
22/05/2020-0,03%-0,0278,7878,8078,0179,00994K3.260
21/05/20201,09%0,8578,8078,0377,9579,07865K3.159
20/05/2020-0,06%-0,0577,9578,5077,9079,06855K2.338
19/05/2020-0,78%-0,6178,0078,6977,9279,801M3.488
18/05/2020-0,62%-0,4978,6178,0577,5379,821M2.654
15/05/20203,40%2,6079,1076,4975,0679,101M2.675
14/05/2020-3,14%-2,4876,5077,8374,0578,893M3.197
13/05/20200,36%0,2878,9878,5977,5579,991M2.926
12/05/2020-1,37%-1,0978,7079,7978,4579,992M3.356
11/05/2020-1,13%-0,9179,7980,5179,6080,701M2.249
08/05/2020-0,37%-0,3080,7080,6580,1781,781M3.148
07/05/2020-1,22%-1,0081,0082,0080,5783,222M2.247
06/05/20200,00%0,0082,0082,4381,0383,432M1.828
05/05/2020-1,31%-1,0982,0083,5081,8083,501M1.726
04/05/2020-2,25%-1,9183,0984,9080,0185,013M2.009
30/04/20203,53%2,9085,0082,1081,4985,00935K1.245
29/04/20200,72%0,5982,1081,5381,5382,70908K687
28/04/20200,01%0,0181,5181,7981,5183,002M926
27/04/20200,87%0,7081,5080,8179,0183,002M1.813
24/04/2020-1,00%-0,8280,8082,0178,6983,532M1.186
23/04/20200,77%0,6281,6282,0081,5184,802M1.077
22/04/20200,93%0,7581,0080,3080,3081,602M910
20/04/2020-0,06%-0,0580,2580,5280,0081,25955K918
17/04/20200,30%0,2480,3080,1278,5081,942M1.792
16/04/2020-2,43%-1,9980,0682,0079,8082,272M1.967
15/04/2020-1,14%-0,9582,0582,9081,1082,902M2.294
14/04/20201,34%1,1083,0082,2081,0086,202M1.247
13/04/20203,01%2,3981,9079,3979,3082,905M4.298
09/04/20200,54%0,4379,5179,8979,1080,302M1.245
08/04/20202,04%1,5879,0877,1077,1079,942M3.393
07/04/20200,54%0,4277,5078,0177,5079,463M3.624
06/04/2020-0,03%-0,0277,0878,0077,0079,993M955
03/04/2020-0,52%-0,4077,1077,1575,9078,792M1.451
02/04/2020-2,02%-1,6077,5079,1176,4581,003M1.359
01/04/2020-3,50%-2,8779,1079,0077,0080,302M1.861
31/03/20200,85%0,6981,9783,8080,5083,804M1.452
30/03/2020-4,38%-3,7281,2885,0081,2885,002M1.261
27/03/20206,25%5,0085,0080,9675,3085,003M2.810
26/03/20208,40%6,2080,0074,0073,9082,994M1.730
25/03/202010,81%7,2073,8068,8568,8575,004M6.104
24/03/20205,70%3,5966,6065,5065,5071,682M6.661
23/03/2020-3,80%-2,4963,0164,5161,0065,003M3.748
20/03/20207,38%4,5065,5065,0062,0074,008M9.106
19/03/20201,50%0,9061,0059,0048,0162,9310M16.448
18/03/2020-33,15%-29,8060,1080,9159,5080,917M4.565
17/03/2020-3,07%-2,8589,9092,7686,0095,114M2.239
16/03/2020-5,53%-5,4392,7592,0090,0096,003M2.013
13/03/20201,74%1,6898,1896,6196,61103,425M2.817
12/03/2020-8,88%-9,4096,50103,0093,00103,007M3.651
11/03/2020-4,16%-4,60105,90110,50104,00110,513M1.670
10/03/20203,51%3,75110,50106,75106,75110,503M1.169
09/03/2020-3,84%-4,26106,75109,99105,00109,996M1.991
06/03/2020-1,94%-2,20111,01113,82110,11114,057M1.831
05/03/2020-1,13%-1,29113,21114,51113,21115,503M1.189
04/03/20200,31%0,35114,50114,22113,69114,503M1.744
03/03/20200,76%0,86114,15113,79113,23114,223M3.255
02/03/2020-0,62%-0,71113,29113,40110,04113,406M2.508
28/02/20200,00%0,00114,00114,31112,79114,894M5.408
27/02/2020-0,48%-0,55114,00114,55113,50114,583M1.925
26/02/2020-1,46%-1,70114,55115,05112,05115,493M1.702
21/02/20200,18%0,21116,25116,10116,00116,893M1.463
20/02/20200,46%0,53116,04115,51115,03116,993M1.082
19/02/2020-1,45%-1,70115,51117,21115,00117,504M1.495
18/02/2020-0,67%-0,79117,21117,99116,10118,003M1.202
17/02/2020-0,02%-0,02118,00118,10117,80118,953M1.965
14/02/2020-0,99%-1,18118,02119,05118,00119,203M1.484
13/02/20200,50%0,59119,20118,61118,23119,382M1.013
12/02/20200,06%0,07118,61118,92118,54119,572M1.214
11/02/2020-0,31%-0,37118,54118,99118,00119,992M1.978
10/02/2020-1,73%-2,09118,91121,00118,15121,004M3.149
07/02/20200,54%0,65121,00120,35118,04121,003M2.835
06/02/20200,50%0,60120,35120,00119,00121,795M3.124
05/02/20201,65%1,94119,75118,00117,99122,213M3.097
04/02/20200,26%0,31117,81117,50117,02118,484M2.468
03/02/2020-0,55%-0,65117,50118,00116,85118,753M1.825
31/01/20201,85%2,15118,15115,41115,41119,223M2.270
30/01/2020-1,90%-2,25116,00118,50115,26118,893M1.582
29/01/2020-1,13%-1,35118,25119,60118,25120,963M1.085
28/01/2020-0,58%-0,70119,60120,10119,05121,003M2.260
27/01/2020-0,58%-0,70120,30121,00118,18121,004M1.605
24/01/2020-1,22%-1,50121,00122,49120,00122,494M1.331
23/01/2020-0,91%-1,12122,50123,61121,00123,614M1.424
22/01/2020-0,31%-0,38123,62124,00122,50124,303M1.515
21/01/2020-0,80%-1,00124,00124,99123,50124,993M1.165
20/01/2020-1,18%-1,49125,00126,29124,00126,293M1.520
17/01/20201,36%1,70126,49125,00123,10126,493M1.615
16/01/20200,92%1,14124,79123,80123,00124,984M2.188
15/01/20200,37%0,46123,65123,25122,15125,005M2.058
14/01/2020-1,05%-1,31123,19124,80122,00125,105M2.405
13/01/2020-1,50%-1,90124,50126,40124,00126,469M1.973
10/01/2020-2,10%-2,71126,40129,11124,10129,115M2.795
09/01/2020-0,68%-0,88129,11128,30128,20129,855M1.773
08/01/2020-1,14%-1,50129,99131,39126,00131,3913M4.096
07/01/2020-0,61%-0,81131,49132,50128,18136,508M5.456
06/01/20201,38%1,80132,30131,40130,00132,997M4.289
03/01/20202,03%2,60130,50128,00127,90132,007M4.888
02/01/20201,59%2,00127,90125,54125,51128,0011M6.528
30/12/20190,74%0,93125,90124,50123,50125,994M6.038
27/12/20195,35%6,35124,97118,00118,00125,2013M2.465
26/12/20191,39%1,63118,62117,12117,12119,997M1.959
23/12/20194,32%4,85116,99112,00111,80117,985M1.711
20/12/20191,36%1,50112,14110,65110,20113,9910M3.580
19/12/2019-0,14%-0,16110,64110,52110,20111,6917M2.589
18/12/20192,68%2,89110,80107,76106,99112,007M1.992
17/12/20191,23%1,31107,91106,60106,60107,917M1.544
16/12/20190,01%0,01106,60106,59106,21107,006M2.160
13/12/2019-0,06%-0,06106,59106,64106,00106,646M3.113
12/12/2019-0,04%-0,04106,65106,69106,20106,695M2.471
11/12/2019-0,29%-0,31106,69106,77106,26106,994M1.600
10/12/20190,01%0,01107,00106,89106,50107,004M1.625
09/12/20190,01%0,01106,99106,98106,50106,994M1.325
06/12/2019-0,01%-0,01106,98106,70106,02107,005M1.640
05/12/20190,08%0,09106,99106,66106,55107,002M1.112
04/12/20190,00%0,00106,90106,90106,20106,904M2.952
03/12/20190,85%0,90106,90106,70105,95107,494M1.624
02/12/2019-1,66%-1,79106,00106,45104,57106,964M1.961
29/11/2019-0,19%-0,21107,79108,01106,51108,2310M2.622
28/11/2019-0,27%-0,29108,00108,01107,71108,284M1.601
27/11/20190,45%0,48108,29107,82107,26108,294M2.243
26/11/20190,29%0,31107,81107,66106,86108,105M1.862
25/11/2019-0,74%-0,80107,50108,29107,03108,295M3.001
22/11/20190,76%0,82108,30107,47106,69108,305M2.496
21/11/20190,98%1,04107,48107,99106,52107,996M2.710
19/11/2019-0,99%-1,06106,44107,21106,44108,007M2.284
18/11/2019-0,81%-0,88107,50108,00107,50108,417M4.080
14/11/2019--108,38107,21107,02108,474M1.876


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br