Cotação atual, histórico e gráfico do papel: MALL11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 22/03/2019 | -0,14% | -0,15 | 108,32 | 108,70 | 108,11 | 108,70 | 530K | 408 |
| 21/03/2019 | -0,99% | -1,08 | 108,47 | 109,00 | 108,00 | 109,49 | 783K | 538 |
| 20/03/2019 | -0,05% | -0,05 | 109,55 | 109,59 | 108,01 | 109,59 | 1M | 679 |
| 19/03/2019 | 0,83% | 0,90 | 109,60 | 108,70 | 108,70 | 109,74 | 763K | 453 |
| 18/03/2019 | 0,00% | 0,00 | 108,70 | 108,70 | 108,50 | 108,70 | 805K | 548 |
| 15/03/2019 | 0,65% | 0,70 | 108,70 | 108,69 | 108,15 | 108,70 | 1M | 426 |
| 14/03/2019 | 0,00% | 0,00 | 108,00 | 108,44 | 107,95 | 108,45 | 915K | 390 |
| 13/03/2019 | 0,00% | 0,00 | 108,00 | 108,44 | 107,90 | 108,45 | 1M | 534 |
| 12/03/2019 | -0,60% | -0,65 | 108,00 | 108,68 | 107,95 | 108,68 | 738K | 485 |
| 11/03/2019 | 0,00% | 0,00 | 108,65 | 108,69 | 108,20 | 108,69 | 888K | 526 |
| 08/03/2019 | 0,00% | 0,00 | 108,65 | 108,69 | 107,50 | 108,69 | 2M | 663 |
| 07/03/2019 | 0,74% | 0,80 | 108,65 | 107,99 | 107,99 | 109,00 | 1M | 454 |
| 06/03/2019 | 0,28% | 0,30 | 107,85 | 107,67 | 107,22 | 108,73 | 1M | 544 |
| 01/03/2019 | 0,72% | 0,77 | 107,55 | 106,18 | 106,18 | 107,57 | 629K | 526 |
| 28/02/2019 | 0,74% | 0,78 | 106,78 | 106,00 | 105,03 | 106,78 | 1M | 807 |
| 27/02/2019 | 0,76% | 0,80 | 106,00 | 105,69 | 105,03 | 106,00 | 2M | 629 |
| 26/02/2019 | 0,21% | 0,22 | 105,20 | 104,98 | 104,51 | 105,98 | 1M | 700 |
| 25/02/2019 | -1,89% | -2,02 | 104,98 | 106,99 | 103,40 | 106,99 | 2M | 648 |
| 22/02/2019 | -0,41% | -0,44 | 107,00 | 107,84 | 106,86 | 107,84 | 1M | 409 |
| 21/02/2019 | 0,41% | 0,44 | 107,44 | 107,00 | 106,10 | 107,89 | 573K | 346 |
| 20/02/2019 | 0,18% | 0,19 | 107,00 | 107,75 | 107,00 | 107,75 | 555K | 311 |
| 19/02/2019 | -0,96% | -1,04 | 106,81 | 107,99 | 106,81 | 107,99 | 813K | 565 |
| 18/02/2019 | -0,24% | -0,26 | 107,85 | 108,11 | 107,11 | 108,11 | 825K | 529 |
| 15/02/2019 | 1,80% | 1,91 | 108,11 | 106,35 | 106,26 | 108,88 | 669K | 435 |
| 14/02/2019 | -0,14% | -0,15 | 106,20 | 106,99 | 106,10 | 107,20 | 682K | 541 |
| 13/02/2019 | -1,44% | -1,55 | 106,35 | 108,49 | 106,10 | 108,49 | 658K | 550 |
| 12/02/2019 | 0,42% | 0,45 | 107,90 | 108,19 | 107,47 | 108,89 | 625K | 508 |
| 11/02/2019 | 0,04% | 0,04 | 107,45 | 107,40 | 107,10 | 107,45 | 872K | 424 |
| 08/02/2019 | 0,10% | 0,11 | 107,41 | 107,21 | 106,67 | 107,52 | 536K | 342 |
| 07/02/2019 | -0,17% | -0,18 | 107,30 | 107,51 | 106,80 | 107,82 | 576K | 368 |
| 06/02/2019 | -0,39% | -0,42 | 107,48 | 107,89 | 106,80 | 107,90 | 555K | 345 |
| 05/02/2019 | 0,00% | 0,00 | 107,90 | 107,88 | 107,42 | 107,90 | 427K | 370 |
| 04/02/2019 | 1,98% | 2,10 | 107,90 | 106,55 | 106,55 | 108,98 | 532K | 462 |
| 01/02/2019 | -1,17% | -1,25 | 105,80 | 106,80 | 105,80 | 108,77 | 678K | 451 |
| 31/01/2019 | 1,19% | 1,26 | 107,05 | 106,48 | 105,79 | 107,72 | 522K | 380 |
| 30/01/2019 | -0,39% | -0,41 | 105,79 | 106,19 | 105,75 | 107,97 | 557K | 327 |
| 29/01/2019 | 0,28% | 0,30 | 106,20 | 105,89 | 105,50 | 106,20 | 775K | 388 |
| 28/01/2019 | -0,42% | -0,45 | 105,90 | 105,90 | 105,00 | 105,95 | 1M | 655 |
| 24/01/2019 | 0,35% | 0,37 | 106,35 | 105,97 | 105,65 | 106,35 | 793K | 389 |
| 23/01/2019 | 0,23% | 0,24 | 105,98 | 106,28 | 105,04 | 106,28 | 641K | 436 |
| 22/01/2019 | -0,25% | -0,26 | 105,74 | 106,00 | 105,00 | 106,35 | 1M | 581 |
| 21/01/2019 | 0,00% | 0,00 | 106,00 | 106,00 | 105,60 | 106,00 | 1M | 518 |
| 18/01/2019 | 0,47% | 0,50 | 106,00 | 105,49 | 105,11 | 106,00 | 1M | 542 |
| 17/01/2019 | 0,53% | 0,56 | 105,50 | 105,00 | 104,67 | 105,50 | 1M | 584 |
| 16/01/2019 | 0,03% | 0,03 | 104,94 | 105,20 | 103,00 | 105,93 | 2M | 701 |
| 15/01/2019 | -0,09% | -0,09 | 104,91 | 105,00 | 104,60 | 105,50 | 2M | 683 |
| 14/01/2019 | -0,28% | -0,30 | 105,00 | 105,99 | 104,75 | 106,00 | 1M | 609 |
| 11/01/2019 | 0,14% | 0,15 | 105,30 | 105,50 | 105,20 | 105,88 | 577K | 314 |
| 10/01/2019 | -0,71% | -0,75 | 105,15 | 105,90 | 105,00 | 105,99 | 808K | 426 |
| 09/01/2019 | 0,13% | 0,14 | 105,90 | 105,99 | 105,45 | 105,99 | 786K | 378 |
| 08/01/2019 | -0,17% | -0,18 | 105,76 | 105,99 | 105,20 | 106,00 | 1M | 450 |
| 07/01/2019 | -0,06% | -0,06 | 105,94 | 106,00 | 105,19 | 106,00 | 2M | 612 |
| 04/01/2019 | 0,08% | 0,09 | 106,00 | 106,30 | 105,69 | 106,50 | 1M | 520 |
| 03/01/2019 | -0,55% | -0,59 | 105,91 | 106,47 | 105,06 | 106,50 | 985K | 558 |
| 02/01/2019 | -1,10% | -1,18 | 106,50 | 107,73 | 104,00 | 109,99 | 1M | 501 |
| 28/12/2018 | -2,06% | -2,27 | 107,68 | 109,95 | 106,00 | 109,99 | 831K | 423 |
| 27/12/2018 | 1,84% | 1,99 | 109,95 | 107,89 | 107,14 | 110,00 | 719K | 247 |
| 26/12/2018 | 0,06% | 0,06 | 107,96 | 107,88 | 106,00 | 107,96 | 475K | 265 |
| 21/12/2018 | 3,06% | 3,20 | 107,90 | 104,76 | 104,76 | 108,00 | 734K | 280 |
| 20/12/2018 | 0,38% | 0,40 | 104,70 | 104,97 | 104,56 | 105,85 | 960K | 395 |
| 19/12/2018 | -0,67% | -0,70 | 104,30 | 104,99 | 103,85 | 104,99 | 652K | 325 |
| 18/12/2018 | 1,35% | 1,40 | 105,00 | 105,67 | 104,00 | 105,67 | 776K | 387 |
| 17/12/2018 | 1,68% | 1,71 | 103,60 | 101,89 | 101,79 | 103,70 | 1M | 1.339 |
| 14/12/2018 | -0,05% | -0,05 | 101,89 | 101,94 | 101,65 | 101,94 | 978K | 445 |
| 13/12/2018 | -0,04% | -0,04 | 101,94 | 101,98 | 101,89 | 101,98 | 605K | 325 |
| 12/12/2018 | -0,02% | -0,02 | 101,98 | 102,00 | 101,90 | 102,00 | 659K | 299 |
| 11/12/2018 | 0,00% | 0,00 | 102,00 | 101,99 | 101,94 | 102,00 | 807K | 276 |
| 10/12/2018 | 0,06% | 0,06 | 102,00 | 101,94 | 101,85 | 102,00 | 1M | 363 |
| 07/12/2018 | 0,04% | 0,04 | 101,94 | 101,95 | 101,80 | 101,95 | 1M | 474 |
| 06/12/2018 | 0,09% | 0,09 | 101,90 | 101,95 | 101,84 | 101,99 | 626K | 262 |
| 05/12/2018 | 0,28% | 0,28 | 101,81 | 101,74 | 101,73 | 102,00 | 621K | 331 |
| 04/12/2018 | -0,37% | -0,38 | 101,53 | 101,91 | 101,53 | 102,00 | 886K | 369 |
| 03/12/2018 | -0,09% | -0,09 | 101,91 | 102,49 | 101,56 | 102,49 | 732K | 339 |
| 30/11/2018 | 0,11% | 0,11 | 102,00 | 101,88 | 101,80 | 102,48 | 1M | 375 |
| 29/11/2018 | 0,08% | 0,08 | 101,89 | 101,98 | 101,80 | 102,00 | 496K | 264 |
| 28/11/2018 | 0,31% | 0,31 | 101,81 | 101,37 | 101,35 | 102,00 | 776K | 290 |
| 27/11/2018 | -0,49% | -0,50 | 101,50 | 101,91 | 101,50 | 102,47 | 422K | 219 |
| 26/11/2018 | -0,39% | -0,40 | 102,00 | 100,10 | 100,10 | 102,94 | 429K | 249 |
| 23/11/2018 | -0,53% | -0,55 | 102,40 | 102,89 | 102,15 | 102,89 | 703K | 251 |
| 22/11/2018 | -0,03% | -0,03 | 102,95 | 102,11 | 102,11 | 102,99 | 482K | 228 |
| 21/11/2018 | 0,76% | 0,78 | 102,98 | 102,18 | 102,02 | 103,90 | 954K | 341 |
| 19/11/2018 | 0,10% | 0,10 | 102,20 | 101,99 | 101,30 | 102,50 | 722K | 328 |
Date,Open,High,Low,Close,Volume
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-19,108.70,108.70,108.11,108.32,529959
21-Mar-19,109.00,109.49,108.00,108.47,783008
20-Mar-19,109.59,109.59,108.01,109.55,1041203
19-Mar-19,108.70,109.74,108.70,109.60,762768
18-Mar-19,108.70,108.70,108.50,108.70,804773
15-Mar-19,108.69,108.70,108.15,108.70,1118198
14-Mar-19,108.44,108.45,107.95,108.00,914642
13-Mar-19,108.44,108.45,107.90,108.00,1126332
12-Mar-19,108.68,108.68,107.95,108.00,738357
11-Mar-19,108.69,108.69,108.20,108.65,888489
08-Mar-19,108.69,108.69,107.50,108.65,1707259
07-Mar-19,107.99,109.00,107.99,108.65,1080654
06-Mar-19,107.67,108.73,107.22,107.85,1028719
01-Mar-19,106.18,107.57,106.18,107.55,628617
28-Feb-19,106.00,106.78,105.03,106.78,1381535
27-Feb-19,105.69,106.00,105.03,106.00,2083902
26-Feb-19,104.98,105.98,104.51,105.20,1417388
25-Feb-19,106.99,106.99,103.40,104.98,1583128
22-Feb-19,107.84,107.84,106.86,107.00,1038176
21-Feb-19,107.00,107.89,106.10,107.44,573336
20-Feb-19,107.75,107.75,107.00,107.00,555409
19-Feb-19,107.99,107.99,106.81,106.81,812535
18-Feb-19,108.11,108.11,107.11,107.85,825009
15-Feb-19,106.35,108.88,106.26,108.11,669469
14-Feb-19,106.99,107.20,106.10,106.20,682211
13-Feb-19,108.49,108.49,106.10,106.35,657658
12-Feb-19,108.19,108.89,107.47,107.90,625198
11-Feb-19,107.40,107.45,107.10,107.45,871966
08-Feb-19,107.21,107.52,106.67,107.41,535929
07-Feb-19,107.51,107.82,106.80,107.30,575871
06-Feb-19,107.89,107.90,106.80,107.48,555009
05-Feb-19,107.88,107.90,107.42,107.90,426931
04-Feb-19,106.55,108.98,106.55,107.90,531862
01-Feb-19,106.80,108.77,105.80,105.80,678087
31-Jan-19,106.48,107.72,105.79,107.05,522367
30-Jan-19,106.19,107.97,105.75,105.79,557407
29-Jan-19,105.89,106.20,105.50,106.20,775295
28-Jan-19,105.90,105.95,105.00,105.90,1108112
24-Jan-19,105.97,106.35,105.65,106.35,793499
23-Jan-19,106.28,106.28,105.04,105.98,641482
22-Jan-19,106.00,106.35,105.00,105.74,1208495
21-Jan-19,106.00,106.00,105.60,106.00,1352476
18-Jan-19,105.49,106.00,105.11,106.00,1220875
17-Jan-19,105.00,105.50,104.67,105.50,1254931
16-Jan-19,105.20,105.93,103.00,104.94,1826951
15-Jan-19,105.00,105.50,104.60,104.91,1707376
14-Jan-19,105.99,106.00,104.75,105.00,1045868
11-Jan-19,105.50,105.88,105.20,105.30,576727
10-Jan-19,105.90,105.99,105.00,105.15,808403
09-Jan-19,105.99,105.99,105.45,105.90,786235
08-Jan-19,105.99,106.00,105.20,105.76,1342156
07-Jan-19,106.00,106.00,105.19,105.94,1565431
04-Jan-19,106.30,106.50,105.69,106.00,1074133
03-Jan-19,106.47,106.50,105.06,105.91,984781
02-Jan-19,107.73,109.99,104.00,106.50,1199432
28-Dec-18,109.95,109.99,106.00,107.68,830736
27-Dec-18,107.89,110.00,107.14,109.95,718968
26-Dec-18,107.88,107.96,106.00,107.96,475273
21-Dec-18,104.76,108.00,104.76,107.90,733958
20-Dec-18,104.97,105.85,104.56,104.70,959647
19-Dec-18,104.99,104.99,103.85,104.30,651934
18-Dec-18,105.67,105.67,104.00,105.00,776022
17-Dec-18,101.89,103.70,101.79,103.60,1337679
14-Dec-18,101.94,101.94,101.65,101.89,977675
13-Dec-18,101.98,101.98,101.89,101.94,604879
12-Dec-18,102.00,102.00,101.90,101.98,658551
11-Dec-18,101.99,102.00,101.94,102.00,807057
10-Dec-18,101.94,102.00,101.85,102.00,1017866
07-Dec-18,101.95,101.95,101.80,101.94,1068714
06-Dec-18,101.95,101.99,101.84,101.90,626144
05-Dec-18,101.74,102.00,101.73,101.81,620620
04-Dec-18,101.91,102.00,101.53,101.53,885997
03-Dec-18,102.49,102.49,101.56,101.91,732118
30-Nov-18,101.88,102.48,101.80,102.00,1064396
29-Nov-18,101.98,102.00,101.80,101.89,495886
28-Nov-18,101.37,102.00,101.35,101.81,776484
27-Nov-18,101.91,102.47,101.50,101.50,422004
26-Nov-18,100.10,102.94,100.10,102.00,429481
23-Nov-18,102.89,102.89,102.15,102.40,702557
22-Nov-18,102.11,102.99,102.11,102.95,482165
21-Nov-18,102.18,103.90,102.02,102.98,954124
19-Nov-18,101.99,102.50,101.30,102.20,722263
16-Nov-18,100.01,102.22,100.00,102.10,722263
14-Nov-18,100.25,100.50,99.95,100.50,722263
13-Nov-18,100.00,100.25,99.95,100.25,722263
12-Nov-18,99.99,100.50,99.56,100.49,722263
09-Nov-18,99.99,100.00,99.55,99.90,722263
08-Nov-18,100.00,100.00,99.70,99.99,722263
07-Nov-18,100.00,100.50,99.98,100.00,722263
06-Nov-18,99.97,100.09,99.91,99.98,722263
05-Nov-18,99.94,100.48,99.80,99.99,722263
01-Nov-18,99.79,99.97,99.76,99.95,722263
31-Oct-18,99.90,100.00,99.52,99.76,722263
30-Oct-18,99.60,99.90,99.40,99.90,722263
29-Oct-18,99.56,100.00,99.52,99.60,722263
26-Oct-18,99.50,100.01,99.28,99.75,722263
25-Oct-18,99.65,100.00,99.30,99.40,722263
24-Oct-18,99.98,100.00,99.10,99.65,722263
23-Oct-18,99.75,100.29,99.60,99.74,722263
22-Oct-18,99.73,99.89,99.55,99.75,722263
19-Oct-18,99.79,99.93,99.00,99.18,722263
18-Oct-18,99.90,99.95,99.40,99.41,722263
17-Oct-18,99.99,99.99,99.62,99.62,722263
16-Oct-18,99.99,100.00,99.56,100.00,722263
15-Oct-18,99.29,100.00,99.09,100.00,722263
11-Oct-18,99.39,99.40,97.70,99.11,722263
10-Oct-18,99.34,99.45,98.32,98.50,722263
09-Oct-18,99.39,99.39,98.39,98.90,722263
08-Oct-18,99.39,99.99,98.70,98.76,722263
05-Oct-18,99.00,99.70,99.00,99.40,722263
04-Oct-18,98.50,99.04,98.21,99.04,722263
03-Oct-18,98.04,98.95,98.00,98.75,722263
02-Oct-18,98.65,102.02,97.70,98.99,722263
01-Oct-18,98.93,98.93,97.07,98.65,722263
28-Sep-18,98.99,98.99,97.91,98.99,722263
*exoneração de responsabilidade