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
22/06/2021	-0,31%	-0,30	97,95	98,25	97,55	98,40	1M	997
21/06/2021	-0,37%	-0,36	98,25	98,60	98,01	98,80	1M	1.311
18/06/2021	-0,37%	-0,37	98,61	98,97	98,60	99,39	1M	2.046
17/06/2021	0,44%	0,43	98,98	98,50	97,80	98,99	1M	1.213
16/06/2021	1,03%	1,00	98,55	97,55	97,55	98,65	1M	1.800
15/06/2021	0,46%	0,45	97,55	97,05	97,04	97,77	1M	1.757
14/06/2021	-1,04%	-1,02	97,10	98,50	97,00	98,50	2M	1.951
11/06/2021	-0,56%	-0,55	98,12	98,90	98,00	98,90	1M	1.322
10/06/2021	-0,07%	-0,07	98,67	98,73	98,57	98,92	1M	1.257
09/06/2021	-0,26%	-0,26	98,74	99,13	98,50	99,41	1M	1.036
08/06/2021	-0,30%	-0,30	99,00	99,46	97,92	99,95	2M	2.421

07/06/2021	-0,10%	-0,10	99,30	99,70	99,30	100,00	1M	1.652
04/06/2021	1,75%	1,71	99,40	97,69	97,61	99,60	1M	1.540
02/06/2021	-0,13%	-0,13	97,69	97,83	97,01	99,00	2M	2.015
01/06/2021	0,79%	0,77	97,82	96,99	96,90	97,84	1M	1.241
31/05/2021	-0,11%	-0,11	97,05	98,12	96,51	98,87	2M	2.814
28/05/2021	0,04%	0,04	97,16	97,12	96,97	98,46	2M	1.248
27/05/2021	0,55%	0,53	97,12	96,54	96,54	97,50	938K	864
26/05/2021	-1,24%	-1,21	96,59	97,75	96,50	97,80	1M	1.282
25/05/2021	0,14%	0,14	97,80	97,87	97,00	98,00	1M	1.616
24/05/2021	-0,26%	-0,25	97,66	98,20	97,60	98,20	994K	938
21/05/2021	-0,61%	-0,60	97,91	98,91	97,18	99,07	1M	1.196
20/05/2021	-0,95%	-0,94	98,51	99,40	97,70	99,54	1M	3.690
19/05/2021	-0,33%	-0,33	99,45	99,77	99,05	99,77	990K	1.371
18/05/2021	0,37%	0,37	99,78	99,78	99,04	99,78	1M	1.110
17/05/2021	-0,63%	-0,63	99,41	100,04	99,01	100,57	1M	1.256
14/05/2021	-0,46%	-0,46	100,04	100,60	99,52	100,65	1M	1.111
13/05/2021	-0,12%	-0,12	100,50	100,55	99,61	100,60	10M	1.475
12/05/2021	0,49%	0,49	100,62	100,54	99,50	100,70	3M	1.380
11/05/2021	-0,37%	-0,37	100,13	100,37	100,00	100,89	2M	1.643
10/05/2021	-0,65%	-0,66	100,50	101,16	100,10	101,16	2M	1.393
07/05/2021	0,16%	0,16	101,16	101,00	100,51	101,43	1M	2.071
06/05/2021	0,06%	0,06	101,00	101,00	100,46	101,48	1M	2.301
05/05/2021	0,95%	0,95	100,94	99,99	99,94	101,49	2M	998
04/05/2021	0,95%	0,94	99,99	99,10	99,10	100,46	2M	1.420
03/05/2021	-0,94%	-0,94	99,05	99,50	97,51	99,50	2M	2.367
30/04/2021	2,07%	2,03	99,99	98,00	98,00	100,00	2M	1.880
29/04/2021	0,47%	0,46	97,96	97,50	97,03	97,96	1M	1.936
28/04/2021	-0,36%	-0,35	97,50	97,85	97,50	97,85	1M	1.070
27/04/2021	0,20%	0,20	97,85	97,55	97,55	98,00	1M	1.108
26/04/2021	-0,35%	-0,34	97,65	97,99	97,02	98,10	2M	2.202
23/04/2021	0,30%	0,29	97,99	97,63	97,20	97,99	2M	2.175
22/04/2021	-0,26%	-0,25	97,70	97,95	97,10	98,48	1M	1.260
20/04/2021	0,46%	0,45	97,95	97,70	97,47	97,95	1M	1.104
19/04/2021	-0,48%	-0,47	97,50	97,98	97,50	98,42	1M	1.648
16/04/2021	1,73%	1,67	97,97	96,30	96,29	98,50	2M	1.479
15/04/2021	-0,09%	-0,09	96,30	96,40	96,00	96,50	1M	2.295
14/04/2021	-0,13%	-0,13	96,39	96,91	96,05	96,91	1M	1.718
13/04/2021	-0,79%	-0,77	96,52	97,29	96,50	97,50	1M	1.311
12/04/2021	-0,42%	-0,41	97,29	97,90	97,00	98,06	1M	1.330
09/04/2021	-0,05%	-0,05	97,70	98,20	97,10	98,54	2M	1.700
08/04/2021	-0,31%	-0,30	97,75	98,71	97,41	98,71	1M	1.043
07/04/2021	-0,41%	-0,40	98,05	98,85	97,81	99,68	2M	1.431
06/04/2021	2,97%	2,84	98,45	95,75	95,60	98,47	2M	1.748
05/04/2021	-0,19%	-0,18	95,61	95,79	95,02	96,47	1M	1.433
01/04/2021	0,64%	0,61	95,79	95,11	95,11	95,97	1M	1.273
31/03/2021	-0,05%	-0,05	95,18	95,40	95,00	95,41	2M	2.066
30/03/2021	-0,05%	-0,05	95,23	95,28	95,00	95,43	1M	1.391
29/03/2021	0,29%	0,28	95,28	95,95	95,13	95,96	1M	1.430
26/03/2021	0,21%	0,20	95,00	94,80	94,55	95,92	2M	1.823
25/03/2021	-0,21%	-0,20	94,80	95,10	94,60	95,10	1M	1.169
24/03/2021	0,53%	0,50	95,00	95,32	94,56	95,32	960K	854
23/03/2021	0,29%	0,27	94,50	94,30	94,30	95,91	1M	2.033
22/03/2021	-0,29%	-0,27	94,23	94,59	94,15	94,69	1M	1.678
19/03/2021	0,15%	0,14	94,50	94,18	94,18	95,46	2M	1.251
18/03/2021	-1,61%	-1,54	94,36	95,90	94,25	95,90	2M	1.667
17/03/2021	-0,19%	-0,18	95,90	96,10	94,52	96,24	2M	1.531
16/03/2021	-0,18%	-0,17	96,08	96,50	95,53	96,76	1M	1.109
15/03/2021	-0,01%	-0,01	96,25	96,26	95,80	96,53	6M	1.446
12/03/2021	0,22%	0,21	96,26	96,50	95,98	96,58	2M	2.424
11/03/2021	-1,02%	-0,99	96,05	97,05	95,98	97,38	2M	1.715
10/03/2021	-0,27%	-0,26	97,04	97,30	97,01	97,58	1M	1.075
09/03/2021	0,11%	0,11	97,30	97,20	97,15	97,98	2M	1.260
08/03/2021	0,18%	0,17	97,19	97,14	96,39	97,47	2M	1.852
05/03/2021	1,58%	1,51	97,02	95,51	95,51	97,38	2M	1.363
04/03/2021	1,51%	1,42	95,51	94,30	94,29	95,97	2M	1.726
03/03/2021	-2,85%	-2,76	94,09	96,82	93,56	97,01	4M	3.589
02/03/2021	-0,16%	-0,16	96,85	97,94	96,42	97,95	3M	1.950
01/03/2021	-3,29%	-3,30	97,01	99,70	95,06	99,70	4M	3.123
26/02/2021	-0,63%	-0,64	100,31	100,95	100,00	101,41	3M	2.441
25/02/2021	-0,54%	-0,55	100,95	101,50	100,80	101,88	2M	1.851
24/02/2021	-0,46%	-0,47	101,50	101,98	101,07	102,45	2M	1.627
23/02/2021	-0,03%	-0,03	101,97	102,00	101,70	102,98	2M	1.236
22/02/2021	-1,42%	-1,47	102,00	103,46	101,04	103,46	3M	2.101
19/02/2021	1,04%	1,07	103,47	102,40	101,92	103,53	2M	2.968
18/02/2021	-0,21%	-0,22	102,40	102,63	102,00	103,00	3M	1.624
17/02/2021	-0,99%	-1,03	102,62	103,68	102,41	103,98	2M	1.690
12/02/2021	0,14%	0,15	103,65	103,53	103,36	103,93	2M	1.720
11/02/2021	-0,53%	-0,55	103,50	104,05	103,27	104,05	2M	1.265
10/02/2021	-0,24%	-0,25	104,05	104,30	103,85	104,78	2M	1.900
09/02/2021	-0,52%	-0,54	104,30	104,84	104,00	105,00	2M	1.645
08/02/2021	-0,21%	-0,22	104,84	105,09	104,00	105,40	2M	2.257
05/02/2021	0,15%	0,16	105,06	105,00	104,60	105,30	2M	1.140
04/02/2021	-0,10%	-0,10	104,90	105,00	104,90	105,29	2M	1.242
03/02/2021	0,09%	0,09	105,00	104,89	104,66	105,00	2M	1.406
02/02/2021	-0,08%	-0,08	104,91	105,50	104,60	105,50	2M	1.461
01/02/2021	-0,40%	-0,42	104,99	105,40	104,11	105,98	3M	1.803
29/01/2021	-0,27%	-0,29	105,41	105,94	105,00	105,94	2M	1.520
28/01/2021	0,67%	0,70	105,70	105,15	104,92	105,99	2M	1.337
27/01/2021	0,14%	0,15	105,00	104,85	104,50	105,18	2M	1.572
26/01/2021	-0,29%	-0,31	104,85	105,10	104,11	105,10	3M	1.911
22/01/2021	-0,42%	-0,44	105,16	105,61	103,60	105,89	2M	1.669
21/01/2021	-0,22%	-0,23	105,60	105,70	105,26	105,80	2M	1.301
20/01/2021	0,27%	0,29	105,83	105,96	105,14	105,98	3M	1.987
19/01/2021	0,01%	0,01	105,54	106,00	105,06	106,00	3M	1.525
18/01/2021	-0,99%	-1,06	105,53	105,90	105,16	106,85	3M	2.791
15/01/2021	-0,22%	-0,24	106,59	106,35	105,61	106,96	3M	1.957
14/01/2021	0,31%	0,33	106,83	106,50	106,03	106,98	2M	1.616
13/01/2021	0,36%	0,38	106,50	106,14	106,14	107,40	2M	1.482
12/01/2021	-0,78%	-0,83	106,12	106,99	106,00	107,40	3M	2.567
11/01/2021	0,42%	0,45	106,95	106,50	106,01	107,48	3M	2.361
08/01/2021	1,44%	1,51	106,50	105,00	104,91	106,99	4M	2.182
07/01/2021	0,56%	0,58	104,99	104,55	104,50	105,43	3M	2.602
06/01/2021	-0,42%	-0,44	104,41	104,90	104,00	105,43	4M	2.171
05/01/2021	1,01%	1,05	104,85	104,20	104,00	105,89	3M	2.227
04/01/2021	-1,51%	-1,59	103,80	106,99	103,70	106,99	3M	3.134
30/12/2020	0,41%	0,43	105,39	105,40	104,60	105,49	2M	2.585
29/12/2020	1,94%	2,00	104,96	103,01	103,01	105,68	2M	2.738
28/12/2020	0,45%	0,46	102,96	102,50	102,50	104,60	4M	2.422
23/12/2020	0,70%	0,71	102,50	101,79	101,35	103,40	3M	1.761
22/12/2020	0,38%	0,39	101,79	100,67	100,41	101,92	2M	1.248
21/12/2020	1,25%	1,25	101,40	100,00	99,55	101,45	2M	1.195
18/12/2020	0,15%	0,15	100,15	100,00	99,51	100,60	3M	1.492
17/12/2020	0,16%	0,16	100,00	99,95	98,00	100,48	2M	1.959
16/12/2020	-0,14%	-0,14	99,84	99,90	99,52	100,20	2M	1.409
15/12/2020	0,00%	0,00	99,98	100,00	99,52	100,00	2M	1.887
14/12/2020	0,52%	0,52	99,98	99,40	99,07	100,00	3M	2.139
11/12/2020	0,16%	0,16	99,46	99,31	98,50	99,46	2M	1.532
10/12/2020	1,33%	1,30	99,30	98,51	97,90	99,45	2M	1.351
09/12/2020	-0,76%	-0,75	98,00	99,86	97,51	99,86	3M	1.887
08/12/2020	-0,16%	-0,16	98,75	98,98	97,11	99,90	3M	1.591
07/12/2020	0,11%	0,11	98,91	99,50	98,60	99,85	3M	2.424
04/12/2020	0,83%	0,81	98,80	98,13	98,13	99,89	2M	1.602
03/12/2020	-	-	97,99	96,73	96,73	98,89	2M	1.879

Date,Open,High,Low,Close,Volume
22-Jun-21,98.25,98.40,97.55,97.95,1472747
21-Jun-21,98.60,98.80,98.01,98.25,1459015
18-Jun-21,98.97,99.39,98.60,98.61,1307792
17-Jun-21,98.50,98.99,97.80,98.98,1331351
16-Jun-21,97.55,98.65,97.55,98.55,1473619
15-Jun-21,97.05,97.77,97.04,97.55,1289700
14-Jun-21,98.50,98.50,97.00,97.10,1874707
11-Jun-21,98.90,98.90,98.00,98.12,1179411
10-Jun-21,98.73,98.92,98.57,98.67,1305898
09-Jun-21,99.13,99.41,98.50,98.74,1282887
08-Jun-21,99.46,99.95,97.92,99.00,1872957
07-Jun-21,99.70,100.00,99.30,99.30,1366371
04-Jun-21,97.69,99.60,97.61,99.40,1358888
02-Jun-21,97.83,99.00,97.01,97.69,1651870
01-Jun-21,96.99,97.84,96.90,97.82,1342933
31-May-21,98.12,98.87,96.51,97.05,1830213
28-May-21,97.12,98.46,96.97,97.16,1857981
27-May-21,96.54,97.50,96.54,97.12,937854
26-May-21,97.75,97.80,96.50,96.59,1334568
25-May-21,97.87,98.00,97.00,97.80,1213876
24-May-21,98.20,98.20,97.60,97.66,993560
21-May-21,98.91,99.07,97.18,97.91,1498526
20-May-21,99.40,99.54,97.70,98.51,1314154
19-May-21,99.77,99.77,99.05,99.45,989590
18-May-21,99.78,99.78,99.04,99.78,1258488
17-May-21,100.04,100.57,99.01,99.41,1274906
14-May-21,100.60,100.65,99.52,100.04,1352888
13-May-21,100.55,100.60,99.61,100.50,9759150
12-May-21,100.54,100.70,99.50,100.62,2831163
11-May-21,100.37,100.89,100.00,100.13,1646194
10-May-21,101.16,101.16,100.10,100.50,1549059
07-May-21,101.00,101.43,100.51,101.16,1171475
06-May-21,101.00,101.48,100.46,101.00,1313670
05-May-21,99.99,101.49,99.94,100.94,1587659
04-May-21,99.10,100.46,99.10,99.99,2402363
03-May-21,99.50,99.50,97.51,99.05,1675370
30-Apr-21,98.00,100.00,98.00,99.99,1866367
29-Apr-21,97.50,97.96,97.03,97.96,1322068
28-Apr-21,97.85,97.85,97.50,97.50,1288356
27-Apr-21,97.55,98.00,97.55,97.85,1412070
26-Apr-21,97.99,98.10,97.02,97.65,1951482
23-Apr-21,97.63,97.99,97.20,97.99,1926941
22-Apr-21,97.95,98.48,97.10,97.70,1237769
20-Apr-21,97.70,97.95,97.47,97.95,1256531
19-Apr-21,97.98,98.42,97.50,97.50,1358970
16-Apr-21,96.30,98.50,96.29,97.97,1645363
15-Apr-21,96.40,96.50,96.00,96.30,1289748
14-Apr-21,96.91,96.91,96.05,96.39,1229154
13-Apr-21,97.29,97.50,96.50,96.52,1381993
12-Apr-21,97.90,98.06,97.00,97.29,1244260
09-Apr-21,98.20,98.54,97.10,97.70,2053987
08-Apr-21,98.71,98.71,97.41,97.75,1142853
07-Apr-21,98.85,99.68,97.81,98.05,1639340
06-Apr-21,95.75,98.47,95.60,98.45,1778456
05-Apr-21,95.79,96.47,95.02,95.61,1494269
01-Apr-21,95.11,95.97,95.11,95.79,1395743
31-Mar-21,95.40,95.41,95.00,95.18,1897386
30-Mar-21,95.28,95.43,95.00,95.23,1497658
29-Mar-21,95.95,95.96,95.13,95.28,1402848
26-Mar-21,94.80,95.92,94.55,95.00,1827275
25-Mar-21,95.10,95.10,94.60,94.80,1407388
24-Mar-21,95.32,95.32,94.56,95.00,959629
23-Mar-21,94.30,95.91,94.30,94.50,1235711
22-Mar-21,94.59,94.69,94.15,94.23,1444744
19-Mar-21,94.18,95.46,94.18,94.50,1618382
18-Mar-21,95.90,95.90,94.25,94.36,1643915
17-Mar-21,96.10,96.24,94.52,95.90,1640702
16-Mar-21,96.50,96.76,95.53,96.08,1275989
15-Mar-21,96.26,96.53,95.80,96.25,5535420
12-Mar-21,96.50,96.58,95.98,96.26,1527399
11-Mar-21,97.05,97.38,95.98,96.05,2055054
10-Mar-21,97.30,97.58,97.01,97.04,1168869
09-Mar-21,97.20,97.98,97.15,97.30,1983086
08-Mar-21,97.14,97.47,96.39,97.19,2095023
05-Mar-21,95.51,97.38,95.51,97.02,1708532
04-Mar-21,94.30,95.97,94.29,95.51,1836598
03-Mar-21,96.82,97.01,93.56,94.09,3586300
02-Mar-21,97.94,97.95,96.42,96.85,2587516
01-Mar-21,99.70,99.70,95.06,97.01,4119302
26-Feb-21,100.95,101.41,100.00,100.31,2989257
25-Feb-21,101.50,101.88,100.80,100.95,2417672
24-Feb-21,101.98,102.45,101.07,101.50,2021103
23-Feb-21,102.00,102.98,101.70,101.97,2053550
22-Feb-21,103.46,103.46,101.04,102.00,3192951
19-Feb-21,102.40,103.53,101.92,103.47,2479221
18-Feb-21,102.63,103.00,102.00,102.40,2617129
17-Feb-21,103.68,103.98,102.41,102.62,2141079
12-Feb-21,103.53,103.93,103.36,103.65,1992787
11-Feb-21,104.05,104.05,103.27,103.50,1961071
10-Feb-21,104.30,104.78,103.85,104.05,2460739
09-Feb-21,104.84,105.00,104.00,104.30,2138702
08-Feb-21,105.09,105.40,104.00,104.84,2318253
05-Feb-21,105.00,105.30,104.60,105.06,1999556
04-Feb-21,105.00,105.29,104.90,104.90,2078737
03-Feb-21,104.89,105.00,104.66,105.00,1584029
02-Feb-21,105.50,105.50,104.60,104.91,2222625
01-Feb-21,105.40,105.98,104.11,104.99,2591289
29-Jan-21,105.94,105.94,105.00,105.41,2081472
28-Jan-21,105.15,105.99,104.92,105.70,1874396
27-Jan-21,104.85,105.18,104.50,105.00,1903877
26-Jan-21,105.10,105.10,104.11,104.85,3085227
22-Jan-21,105.61,105.89,103.60,105.16,2147683
21-Jan-21,105.70,105.80,105.26,105.60,1861268
20-Jan-21,105.96,105.98,105.14,105.83,2690276
19-Jan-21,106.00,106.00,105.06,105.54,2819313
18-Jan-21,105.90,106.85,105.16,105.53,3083381
15-Jan-21,106.35,106.96,105.61,106.59,2578757
14-Jan-21,106.50,106.98,106.03,106.83,2314129
13-Jan-21,106.14,107.40,106.14,106.50,2328290
12-Jan-21,106.99,107.40,106.00,106.12,3230355
11-Jan-21,106.50,107.48,106.01,106.95,3388657
08-Jan-21,105.00,106.99,104.91,106.50,3570528
07-Jan-21,104.55,105.43,104.50,104.99,2568077
06-Jan-21,104.90,105.43,104.00,104.41,3660941
05-Jan-21,104.20,105.89,104.00,104.85,2757923
04-Jan-21,106.99,106.99,103.70,103.80,3136340
30-Dec-20,105.40,105.49,104.60,105.39,2214190
29-Dec-20,103.01,105.68,103.01,104.96,2424772
28-Dec-20,102.50,104.60,102.50,102.96,3813468
23-Dec-20,101.79,103.40,101.35,102.50,2789623
22-Dec-20,100.67,101.92,100.41,101.79,2419216
21-Dec-20,100.00,101.45,99.55,101.40,2293199
18-Dec-20,100.00,100.60,99.51,100.15,2621693
17-Dec-20,99.95,100.48,98.00,100.00,2185710
16-Dec-20,99.90,100.20,99.52,99.84,2075734
15-Dec-20,100.00,100.00,99.52,99.98,2009861
14-Dec-20,99.40,100.00,99.07,99.98,2501732
11-Dec-20,99.31,99.46,98.50,99.46,2195749
10-Dec-20,98.51,99.45,97.90,99.30,1894644
09-Dec-20,99.86,99.86,97.51,98.00,3003675
08-Dec-20,98.98,99.90,97.11,98.75,2846664
07-Dec-20,99.50,99.85,98.60,98.91,2575749
04-Dec-20,98.13,99.89,98.13,98.80,1772074
03-Dec-20,96.73,98.89,96.73,97.99,2164758

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MALL11

cotações, gráficos e mais...