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 |
| 16/08/2019 | 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,106.28,106.40,105.61,105.80,690613
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-19,108.70,108.70,108.11,108.32,655637
21-Mar-19,109.00,109.49,108.00,108.47,655637
20-Mar-19,109.59,109.59,108.01,109.55,655637
19-Mar-19,108.70,109.74,108.70,109.60,655637
18-Mar-19,108.70,108.70,108.50,108.70,655637
15-Mar-19,108.69,108.70,108.15,108.70,655637
14-Mar-19,108.44,108.45,107.95,108.00,655637
13-Mar-19,108.44,108.45,107.90,108.00,655637
12-Mar-19,108.68,108.68,107.95,108.00,655637
11-Mar-19,108.69,108.69,108.20,108.65,655637
08-Mar-19,108.69,108.69,107.50,108.65,655637
07-Mar-19,107.99,109.00,107.99,108.65,655637
06-Mar-19,107.67,108.73,107.22,107.85,655637
01-Mar-19,106.18,107.57,106.18,107.55,655637
28-Feb-19,106.00,106.78,105.03,106.78,655637
27-Feb-19,105.69,106.00,105.03,106.00,655637
26-Feb-19,104.98,105.98,104.51,105.20,655637
25-Feb-19,106.99,106.99,103.40,104.98,655637
22-Feb-19,107.84,107.84,106.86,107.00,655637
21-Feb-19,107.00,107.89,106.10,107.44,655637
20-Feb-19,107.75,107.75,107.00,107.00,655637
19-Feb-19,107.99,107.99,106.81,106.81,655637
18-Feb-19,108.11,108.11,107.11,107.85,655637
15-Feb-19,106.35,108.88,106.26,108.11,655637
14-Feb-19,106.99,107.20,106.10,106.20,655637
13-Feb-19,108.49,108.49,106.10,106.35,655637
12-Feb-19,108.19,108.89,107.47,107.90,655637
11-Feb-19,107.40,107.45,107.10,107.45,655637
08-Feb-19,107.21,107.52,106.67,107.41,655637
07-Feb-19,107.51,107.82,106.80,107.30,655637
06-Feb-19,107.89,107.90,106.80,107.48,655637
05-Feb-19,107.88,107.90,107.42,107.90,655637
04-Feb-19,106.55,108.98,106.55,107.90,655637
*exoneração de responsabilidade