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
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	1,53%	1,48	97,99	96,73	96,73	98,89	2M	1.879
02/12/2020	-0,29%	-0,28	96,51	96,16	96,16	97,87	3M	1.994
01/12/2020	0,78%	0,75	96,79	96,40	96,00	96,96	2M	2.347
30/11/2020	0,04%	0,04	96,04	96,05	96,00	96,87	2M	1.505
27/11/2020	1,07%	1,02	96,00	95,03	95,00	96,50	2M	1.278
26/11/2020	0,51%	0,48	94,98	94,71	92,84	96,00	2M	1.250
25/11/2020	-0,37%	-0,35	94,50	95,04	92,80	96,01	4M	1.511
24/11/2020	0,59%	0,56	94,85	94,56	94,56	95,90	2M	2.578
23/11/2020	0,20%	0,19	94,29	94,33	93,98	95,49	3M	2.708
20/11/2020	0,11%	0,10	94,10	94,00	93,50	94,10	2M	1.811
19/11/2020	-0,13%	-0,12	94,00	94,14	93,30	94,92	2M	2.173
18/11/2020	-0,88%	-0,84	94,12	95,90	94,00	95,90	3M	2.727
17/11/2020	0,33%	0,31	94,96	94,76	94,76	96,16	2M	2.606
16/11/2020	-0,12%	-0,11	94,65	95,03	94,58	96,80	4M	3.436
13/11/2020	-0,25%	-0,24	94,76	96,50	94,51	96,98	3M	3.472
12/11/2020	-0,82%	-0,79	95,00	96,01	94,51	97,20	2M	2.275
11/11/2020	0,03%	0,03	95,79	96,40	95,58	97,49	2M	3.947
10/11/2020	-0,16%	-0,15	95,76	96,01	95,53	97,90	3M	4.867
09/11/2020	1,74%	1,64	95,91	94,50	94,50	99,00	3M	4.809
06/11/2020	0,30%	0,28	94,27	93,80	93,17	94,50	2M	5.399
05/11/2020	3,72%	3,37	93,99	90,70	90,70	93,99	2M	5.165
04/11/2020	1,68%	1,50	90,62	89,48	89,48	91,99	2M	5.495
03/11/2020	0,43%	0,38	89,12	89,62	89,00	90,47	2M	3.937
30/10/2020	-1,40%	-1,26	88,74	90,50	87,79	90,88	3M	9.864
29/10/2020	-2,12%	-1,95	90,00	91,93	89,50	91,93	3M	4.847
28/10/2020	-1,97%	-1,85	91,95	93,70	91,75	93,70	2M	1.337
27/10/2020	-0,21%	-0,20	93,80	94,00	93,30	94,00	2M	3.423
26/10/2020	0,00%	0,00	94,00	94,00	93,69	94,16	4M	2.460
23/10/2020	-0,16%	-0,15	94,00	94,15	93,90	94,25	2M	4.793
22/10/2020	0,16%	0,15	94,15	94,05	93,90	94,57	2M	3.831
21/10/2020	-0,15%	-0,14	94,00	94,16	93,95	94,58	2M	4.171
20/10/2020	0,15%	0,14	94,14	94,00	93,51	94,73	2M	3.095
19/10/2020	0,00%	0,00	94,00	94,00	93,51	94,44	3M	3.179
16/10/2020	0,00%	0,00	94,00	94,30	93,51	94,89	3M	3.421
15/10/2020	-0,52%	-0,49	94,00	94,55	93,00	94,65	2M	1.735
14/10/2020	-0,06%	-0,06	94,49	95,10	94,16	95,10	2M	1.101
13/10/2020	-0,27%	-0,26	94,55	94,80	94,50	95,08	2M	1.059
09/10/2020	0,03%	0,03	94,81	94,00	94,00	96,00	4M	1.503
08/10/2020	2,37%	2,19	94,78	92,96	92,15	94,82	2M	997
07/10/2020	1,06%	0,97	92,59	91,80	91,71	92,77	1M	1.464
06/10/2020	-0,09%	-0,08	91,62	91,65	91,34	92,19	1M	1.347
05/10/2020	-1,16%	-1,08	91,70	92,88	91,32	92,89	2M	994
02/10/2020	2,27%	2,06	92,78	91,05	91,05	92,78	1M	735
01/10/2020	-1,38%	-1,27	90,72	92,00	89,52	92,98	2M	1.138
30/09/2020	-0,73%	-0,68	91,99	92,70	91,26	93,45	2M	1.500
29/09/2020	-0,13%	-0,12	92,67	92,90	92,58	93,00	856K	615
28/09/2020	1,06%	0,97	92,79	91,80	91,70	93,48	2M	845
25/09/2020	-0,04%	-0,04	91,82	91,70	91,30	91,86	978K	914
24/09/2020	-0,15%	-0,14	91,86	91,88	91,25	92,54	2M	1.772
23/09/2020	-0,53%	-0,49	92,00	92,40	91,81	92,95	1M	749
22/09/2020	-0,17%	-0,16	92,49	92,71	92,30	93,40	1M	769
21/09/2020	-0,80%	-0,75	92,65	93,01	90,00	93,27	2M	1.360
18/09/2020	-0,25%	-0,23	93,40	93,64	93,22	95,00	2M	1.588
17/09/2020	-0,06%	-0,06	93,63	94,39	93,51	94,39	1M	1.509
16/09/2020	-0,54%	-0,51	93,69	94,20	93,66	94,86	2M	1.768
15/09/2020	1,03%	0,96	94,20	93,88	93,25	94,20	2M	3.123
14/09/2020	-0,28%	-0,26	93,24	93,50	93,23	94,39	2M	1.838
11/09/2020	-0,22%	-0,21	93,50	93,80	93,00	94,40	1M	1.855
10/09/2020	0,31%	0,29	93,71	93,75	93,20	94,12	1M	1.190
09/09/2020	-0,16%	-0,15	93,42	93,57	93,10	93,72	956K	852
08/09/2020	-0,11%	-0,10	93,57	93,67	93,36	94,42	817K	1.361
04/09/2020	-0,13%	-0,12	93,67	93,79	93,01	94,36	671K	927
03/09/2020	1,72%	1,59	93,79	93,75	92,70	94,00	900K	873
02/09/2020	-0,34%	-0,31	92,20	92,51	92,02	93,31	2M	1.224
01/09/2020	0,55%	0,51	92,51	92,03	92,03	93,19	1M	853
31/08/2020	-1,38%	-1,29	92,00	93,05	91,00	93,22	2M	1.461
28/08/2020	1,06%	0,98	93,29	92,99	92,50	93,69	2M	828
27/08/2020	0,48%	0,44	92,31	92,00	92,00	93,39	2M	737
26/08/2020	0,62%	0,57	91,87	91,30	91,14	92,33	1M	938
25/08/2020	0,52%	0,47	91,30	90,83	90,83	91,65	681K	690
24/08/2020	0,59%	0,53	90,83	90,40	90,39	92,41	970K	761
21/08/2020	0,22%	0,20	90,30	90,10	89,90	90,49	695K	797
20/08/2020	0,10%	0,09	90,10	90,10	89,67	90,49	2M	1.289
19/08/2020	-0,21%	-0,19	90,01	90,20	90,00	90,41	597K	539
18/08/2020	0,22%	0,20	90,20	90,02	89,60	90,40	1M	3.295
17/08/2020	0,00%	0,00	90,00	90,00	89,70	90,36	1M	2.422
14/08/2020	0,33%	0,30	90,00	90,47	89,00	90,47	1M	2.749
13/08/2020	0,47%	0,42	89,70	89,50	89,28	90,41	1M	2.887
12/08/2020	-0,03%	-0,03	89,28	89,31	88,41	89,99	3M	2.529
11/08/2020	1,94%	1,70	89,31	87,80	87,80	90,01	2M	2.777
10/08/2020	1,52%	1,31	87,61	86,37	86,30	88,27	2M	3.391
07/08/2020	0,92%	0,79	86,30	85,55	85,55	87,68	2M	3.583
06/08/2020	0,19%	0,16	85,51	85,35	85,00	86,00	2M	3.362
05/08/2020	0,42%	0,36	85,35	84,37	84,37	85,99	2M	3.337
04/08/2020	1,18%	0,99	84,99	83,94	83,88	85,40	2M	3.465
03/08/2020	-1,79%	-1,53	84,00	85,53	84,00	85,69	2M	5.860
31/07/2020	-0,08%	-0,07	85,53	85,62	85,41	86,94	2M	5.802
30/07/2020	-0,23%	-0,20	85,60	85,80	85,00	86,30	1M	851
29/07/2020	-0,82%	-0,71	85,80	86,80	85,62	87,48	1M	806
28/07/2020	0,58%	0,50	86,51	86,08	85,11	86,87	1M	1.453
27/07/2020	-1,31%	-1,14	86,01	87,15	86,00	87,50	951K	830
24/07/2020	0,35%	0,30	87,15	86,85	86,75	87,50	1M	1.332
23/07/2020	-0,17%	-0,15	86,85	87,00	86,50	87,79	1M	912
22/07/2020	-0,34%	-0,30	87,00	87,20	86,40	87,56	1M	1.387
21/07/2020	1,99%	1,70	87,30	85,60	85,00	87,77	2M	2.260
20/07/2020	-0,23%	-0,20	85,60	85,52	85,00	86,16	2M	2.483
17/07/2020	-0,69%	-0,60	85,80	87,00	85,50	87,24	2M	1.956
16/07/2020	-1,82%	-1,60	86,40	88,00	85,54	88,00	3M	4.658
15/07/2020	0,28%	0,25	88,00	87,75	87,40	88,50	2M	4.281
14/07/2020	-0,59%	-0,52	87,75	88,27	87,48	88,47	6M	3.151
13/07/2020	-	-	88,27	88,70	88,09	89,47	1M	2.595

Date,Open,High,Low,Close,Volume
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
02-Dec-20,96.16,97.87,96.16,96.51,2627749
01-Dec-20,96.40,96.96,96.00,96.79,2427981
30-Nov-20,96.05,96.87,96.00,96.04,2139012
27-Nov-20,95.03,96.50,95.00,96.00,1640104
26-Nov-20,94.71,96.00,92.84,94.98,2091309
25-Nov-20,95.04,96.01,92.80,94.50,4470572
24-Nov-20,94.56,95.90,94.56,94.85,2450699
23-Nov-20,94.33,95.49,93.98,94.29,2795631
20-Nov-20,94.00,94.10,93.50,94.10,1518410
19-Nov-20,94.14,94.92,93.30,94.00,1741491
18-Nov-20,95.90,95.90,94.00,94.12,2575503
17-Nov-20,94.76,96.16,94.76,94.96,2361188
16-Nov-20,95.03,96.80,94.58,94.65,3697495
13-Nov-20,96.50,96.98,94.51,94.76,2590559
12-Nov-20,96.01,97.20,94.51,95.00,2248405
11-Nov-20,96.40,97.49,95.58,95.79,2203064
10-Nov-20,96.01,97.90,95.53,95.76,3396750
09-Nov-20,94.50,99.00,94.50,95.91,2838342
06-Nov-20,93.80,94.50,93.17,94.27,2320817
05-Nov-20,90.70,93.99,90.70,93.99,2000537
04-Nov-20,89.48,91.99,89.48,90.62,2200390
03-Nov-20,89.62,90.47,89.00,89.12,1954979
30-Oct-20,90.50,90.88,87.79,88.74,3456762
29-Oct-20,91.93,91.93,89.50,90.00,2929721
28-Oct-20,93.70,93.70,91.75,91.95,2324854
27-Oct-20,94.00,94.00,93.30,93.80,1703764
26-Oct-20,94.00,94.16,93.69,94.00,3554332
23-Oct-20,94.15,94.25,93.90,94.00,1780408
22-Oct-20,94.05,94.57,93.90,94.15,1530773
21-Oct-20,94.16,94.58,93.95,94.00,1984674
20-Oct-20,94.00,94.73,93.51,94.14,1739767
19-Oct-20,94.00,94.44,93.51,94.00,2761396
16-Oct-20,94.30,94.89,93.51,94.00,2655640
15-Oct-20,94.55,94.65,93.00,94.00,2257522
14-Oct-20,95.10,95.10,94.16,94.49,1516646
13-Oct-20,94.80,95.08,94.50,94.55,1943835
09-Oct-20,94.00,96.00,94.00,94.81,3661390
08-Oct-20,92.96,94.82,92.15,94.78,1900151
07-Oct-20,91.80,92.77,91.71,92.59,1115325
06-Oct-20,91.65,92.19,91.34,91.62,1342354
05-Oct-20,92.88,92.89,91.32,91.70,1963422
02-Oct-20,91.05,92.78,91.05,92.78,1040674
01-Oct-20,92.00,92.98,89.52,90.72,1727076
30-Sep-20,92.70,93.45,91.26,91.99,1579721
29-Sep-20,92.90,93.00,92.58,92.67,856398
28-Sep-20,91.80,93.48,91.70,92.79,1749645
25-Sep-20,91.70,91.86,91.30,91.82,978395
24-Sep-20,91.88,92.54,91.25,91.86,1525466
23-Sep-20,92.40,92.95,91.81,92.00,1160259
22-Sep-20,92.71,93.40,92.30,92.49,1081591
21-Sep-20,93.01,93.27,90.00,92.65,1930794
18-Sep-20,93.64,95.00,93.22,93.40,1814924
17-Sep-20,94.39,94.39,93.51,93.63,1225449
16-Sep-20,94.20,94.86,93.66,93.69,1658256
15-Sep-20,93.88,94.20,93.25,94.20,2013246
14-Sep-20,93.50,94.39,93.23,93.24,1508351
11-Sep-20,93.80,94.40,93.00,93.50,1163446
10-Sep-20,93.75,94.12,93.20,93.71,1209906
09-Sep-20,93.57,93.72,93.10,93.42,956354
08-Sep-20,93.67,94.42,93.36,93.57,817205
04-Sep-20,93.79,94.36,93.01,93.67,670974
03-Sep-20,93.75,94.00,92.70,93.79,899773
02-Sep-20,92.51,93.31,92.02,92.20,1824349
01-Sep-20,92.03,93.19,92.03,92.51,1045209
31-Aug-20,93.05,93.22,91.00,92.00,1910249
28-Aug-20,92.99,93.69,92.50,93.29,1872062
27-Aug-20,92.00,93.39,92.00,92.31,2354400
26-Aug-20,91.30,92.33,91.14,91.87,1052858
25-Aug-20,90.83,91.65,90.83,91.30,680851
24-Aug-20,90.40,92.41,90.39,90.83,970054
21-Aug-20,90.10,90.49,89.90,90.30,694668
20-Aug-20,90.10,90.49,89.67,90.10,2404108
19-Aug-20,90.20,90.41,90.00,90.01,596955
18-Aug-20,90.02,90.40,89.60,90.20,1236275
17-Aug-20,90.00,90.36,89.70,90.00,1044974
14-Aug-20,90.47,90.47,89.00,90.00,1122753
13-Aug-20,89.50,90.41,89.28,89.70,1303790
12-Aug-20,89.31,89.99,88.41,89.28,2794281
11-Aug-20,87.80,90.01,87.80,89.31,1662262
10-Aug-20,86.37,88.27,86.30,87.61,1957856
07-Aug-20,85.55,87.68,85.55,86.30,1682807
06-Aug-20,85.35,86.00,85.00,85.51,1899763
05-Aug-20,84.37,85.99,84.37,85.35,1542535
04-Aug-20,83.94,85.40,83.88,84.99,1535024
03-Aug-20,85.53,85.69,84.00,84.00,1714760
31-Jul-20,85.62,86.94,85.41,85.53,2215903
30-Jul-20,85.80,86.30,85.00,85.60,1173331
29-Jul-20,86.80,87.48,85.62,85.80,1188640
28-Jul-20,86.08,86.87,85.11,86.51,1180567
27-Jul-20,87.15,87.50,86.00,86.01,950874
24-Jul-20,86.85,87.50,86.75,87.15,1109648
23-Jul-20,87.00,87.79,86.50,86.85,1390345
22-Jul-20,87.20,87.56,86.40,87.00,1328230
21-Jul-20,85.60,87.77,85.00,87.30,2029611
20-Jul-20,85.52,86.16,85.00,85.60,1664678
17-Jul-20,87.00,87.24,85.50,85.80,1609082
16-Jul-20,88.00,88.00,85.54,86.40,2588184
15-Jul-20,87.75,88.50,87.40,88.00,1869561
14-Jul-20,88.27,88.47,87.48,87.75,6013032
13-Jul-20,88.70,89.47,88.09,88.27,1318970

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...