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
21/01/2022	0,82%	0,80	98,00	97,20	97,00	98,21	1M	1.955
20/01/2022	-0,05%	-0,05	97,20	97,25	96,85	97,25	1M	904
19/01/2022	0,16%	0,16	97,25	97,20	96,83	97,25	1M	1.821
18/01/2022	0,13%	0,13	97,09	97,25	96,25	97,32	1M	1.422
17/01/2022	0,45%	0,43	96,96	96,53	96,33	97,25	1M	1.993
14/01/2022	0,60%	0,58	96,53	95,83	95,45	96,59	1M	1.372
13/01/2022	0,06%	0,06	95,95	95,89	95,12	96,00	715K	939
12/01/2022	-0,01%	-0,01	95,89	95,85	95,27	96,43	1M	1.998
11/01/2022	0,90%	0,86	95,90	95,04	95,04	96,47	892K	1.835
10/01/2022	-1,56%	-1,51	95,04	96,54	94,70	96,55	1M	2.283
07/01/2022	-0,24%	-0,23	96,55	96,86	95,70	97,00	1M	1.312

06/01/2022	0,19%	0,18	96,78	96,80	96,41	97,00	845K	1.369
05/01/2022	-0,10%	-0,10	96,60	96,70	96,00	97,00	1M	1.932
04/01/2022	0,18%	0,17	96,70	96,55	96,18	97,03	965K	1.531
03/01/2022	0,23%	0,22	96,53	96,06	95,66	97,97	1M	3.239
30/12/2021	0,01%	0,01	96,31	96,30	96,30	97,29	1M	1.571
29/12/2021	0,31%	0,30	96,30	96,00	95,26	96,50	1M	1.829
28/12/2021	1,13%	1,07	96,00	95,00	95,00	96,00	1M	1.335
27/12/2021	0,77%	0,73	94,93	94,20	93,96	95,00	1M	1.587
23/12/2021	1,12%	1,04	94,20	93,16	93,16	94,43	1M	1.670
22/12/2021	0,77%	0,71	93,16	92,82	92,63	93,47	998K	1.765
21/12/2021	0,03%	0,03	92,45	92,42	92,00	93,58	1M	2.280
20/12/2021	-0,25%	-0,23	92,42	92,66	91,44	93,50	2M	2.720
17/12/2021	0,34%	0,31	92,65	92,36	92,36	92,92	1M	1.947
16/12/2021	-0,28%	-0,26	92,34	92,60	92,03	92,83	941K	1.783
15/12/2021	1,85%	1,68	92,60	91,20	91,20	93,00	1M	2.882
14/12/2021	0,20%	0,18	90,92	90,73	90,09	91,53	2M	3.592
13/12/2021	-0,03%	-0,03	90,74	90,40	89,34	91,44	1M	1.743
10/12/2021	0,74%	0,67	90,77	90,46	90,11	91,64	1M	1.449
09/12/2021	-4,34%	-4,09	90,10	94,15	90,00	94,15	2M	2.842
08/12/2021	2,77%	2,54	94,19	91,99	89,11	94,81	3M	3.625
07/12/2021	1,61%	1,45	91,65	90,31	88,90	91,80	2M	1.958
06/12/2021	4,45%	3,84	90,20	86,71	86,65	91,44	2M	2.160
03/12/2021	0,52%	0,45	86,36	86,26	85,72	88,40	2M	2.440
02/12/2021	0,17%	0,15	85,91	86,48	84,70	87,00	1M	2.117
01/12/2021	2,62%	2,19	85,76	83,29	83,27	86,50	2M	2.508
30/11/2021	1,42%	1,17	83,57	82,40	82,40	85,00	1M	2.385
29/11/2021	-0,40%	-0,33	82,40	83,07	82,10	83,14	1M	4.035
26/11/2021	0,22%	0,18	82,73	82,20	81,66	82,97	1M	2.096
25/11/2021	0,38%	0,31	82,55	82,25	82,00	83,00	877K	1.617
24/11/2021	-0,94%	-0,78	82,24	83,02	81,93	83,35	1M	1.949
23/11/2021	-0,16%	-0,13	83,02	83,15	82,99	83,40	1M	1.886
22/11/2021	-0,56%	-0,47	83,15	83,68	83,00	84,58	1M	1.910
19/11/2021	0,14%	0,12	83,62	83,50	83,00	84,80	1M	2.164
18/11/2021	-0,36%	-0,30	83,50	83,81	83,40	84,82	1M	1.893
17/11/2021	-2,42%	-2,08	83,80	86,23	83,80	86,23	2M	2.190
16/11/2021	-0,57%	-0,49	85,88	86,37	84,80	87,35	2M	2.752
12/11/2021	0,37%	0,32	86,37	86,05	85,00	86,72	1M	2.398
11/11/2021	-0,68%	-0,59	86,05	86,64	85,90	87,37	2M	2.628
10/11/2021	-0,46%	-0,40	86,64	86,90	85,48	86,90	2M	2.851
09/11/2021	-1,98%	-1,76	87,04	88,80	86,51	89,02	1M	3.449
08/11/2021	-1,77%	-1,60	88,80	90,40	88,60	90,40	2M	2.149
05/11/2021	-0,48%	-0,44	90,40	90,84	90,00	90,84	1M	2.485
04/11/2021	-0,06%	-0,05	90,84	90,88	89,50	91,36	1M	2.762
03/11/2021	-0,19%	-0,17	90,89	91,20	90,02	92,00	1M	1.928
01/11/2021	-0,48%	-0,44	91,06	91,27	90,78	92,55	715K	1.168
29/10/2021	0,37%	0,34	91,50	91,50	91,20	92,21	993K	1.288
28/10/2021	-0,83%	-0,76	91,16	91,82	90,44	91,99	1M	1.336
27/10/2021	-0,30%	-0,28	91,92	92,40	91,55	92,50	1M	1.330
26/10/2021	-0,89%	-0,83	92,20	92,88	92,03	93,02	1M	1.064
25/10/2021	-1,27%	-1,20	93,03	93,70	92,75	93,73	2M	1.615
22/10/2021	-1,47%	-1,41	94,23	95,50	93,56	95,85	2M	2.698
21/10/2021	-0,23%	-0,22	95,64	95,86	94,41	95,86	1M	1.434
20/10/2021	-0,03%	-0,03	95,86	95,95	95,16	97,70	1M	2.430
19/10/2021	-1,54%	-1,50	95,89	97,39	95,06	97,50	2M	2.190
18/10/2021	1,29%	1,24	97,39	96,10	95,14	97,50	1M	1.433
15/10/2021	0,22%	0,21	96,15	95,94	95,75	96,89	1M	1.482
14/10/2021	0,99%	0,94	95,94	95,38	95,12	95,99	751K	928
13/10/2021	0,79%	0,74	95,00	94,15	94,13	95,00	866K	979
11/10/2021	0,28%	0,26	94,26	93,76	93,51	94,38	721K	993
08/10/2021	1,01%	0,94	94,00	93,15	92,82	94,00	1M	1.524
07/10/2021	0,46%	0,43	93,06	92,80	92,63	93,19	973K	1.625
06/10/2021	-0,37%	-0,34	92,63	92,97	92,60	93,30	840K	1.387
05/10/2021	0,01%	0,01	92,97	93,30	92,10	93,30	1M	1.037
04/10/2021	-0,49%	-0,46	92,96	93,76	92,50	93,76	1M	1.297
01/10/2021	-0,60%	-0,56	93,42	93,75	92,06	93,76	1M	2.576
30/09/2021	-0,55%	-0,52	93,98	94,82	93,50	95,09	1M	1.162
29/09/2021	0,00%	0,00	94,50	94,15	93,53	94,50	853K	902
28/09/2021	0,33%	0,31	94,50	93,92	93,49	94,50	1M	1.299
27/09/2021	0,63%	0,59	94,19	93,63	92,69	95,30	2M	2.940
24/09/2021	0,25%	0,23	93,60	93,52	93,37	94,33	1M	1.182
23/09/2021	-0,19%	-0,18	93,37	93,60	93,30	94,80	997K	1.985
22/09/2021	-0,48%	-0,45	93,55	94,00	93,55	95,72	2M	4.654
21/09/2021	-0,40%	-0,38	94,00	94,39	93,40	95,39	1M	2.424
20/09/2021	-0,66%	-0,63	94,38	95,01	93,06	95,33	1M	2.496
17/09/2021	-0,17%	-0,16	95,01	95,17	94,62	95,83	2M	1.691
16/09/2021	-0,14%	-0,13	95,17	95,50	95,02	96,40	849K	833
15/09/2021	0,01%	0,01	95,30	95,29	95,25	96,51	783K	1.076
14/09/2021	-0,22%	-0,21	95,29	95,50	94,50	96,41	992K	1.828
13/09/2021	-0,38%	-0,36	95,50	95,87	94,00	96,77	1M	1.139
10/09/2021	0,42%	0,40	95,86	95,50	95,00	96,49	1M	1.133
09/09/2021	0,81%	0,77	95,46	94,69	94,23	96,68	1M	1.154
08/09/2021	-1,35%	-1,30	94,69	95,90	94,55	95,99	1M	1.590
06/09/2021	1,78%	1,68	95,99	94,31	93,18	95,99	935K	1.102
03/09/2021	1,00%	0,93	94,31	93,38	93,00	94,31	917K	1.291
02/09/2021	-0,91%	-0,86	93,38	94,25	93,03	94,95	1M	1.818
01/09/2021	-3,00%	-2,91	94,24	96,84	94,16	96,84	2M	4.052
31/08/2021	1,20%	1,15	97,15	95,89	95,45	97,20	915K	814
30/08/2021	2,47%	2,31	96,00	94,20	94,20	96,00	1M	1.169
27/08/2021	-1,07%	-1,01	93,69	94,70	93,65	94,70	1M	698
26/08/2021	0,58%	0,55	94,70	94,30	93,08	94,89	1M	1.616
25/08/2021	-0,73%	-0,69	94,15	94,85	93,14	95,00	1M	1.752
24/08/2021	0,73%	0,69	94,84	94,20	94,00	94,84	941K	844
23/08/2021	0,80%	0,75	94,15	94,00	93,41	94,50	1M	958
20/08/2021	0,91%	0,84	93,40	92,56	92,56	94,15	1M	799
19/08/2021	-0,26%	-0,24	92,56	92,80	91,00	93,17	1M	2.119
18/08/2021	1,64%	1,50	92,80	91,05	91,00	92,95	1M	1.680
17/08/2021	-0,76%	-0,70	91,30	92,00	91,30	92,00	1M	1.387
16/08/2021	-2,67%	-2,52	92,00	94,55	92,00	94,90	1M	1.619
13/08/2021	0,54%	0,51	94,52	93,90	93,70	94,90	1M	1.299
12/08/2021	-1,54%	-1,47	94,01	95,48	93,40	95,99	1M	1.143
11/08/2021	0,40%	0,38	95,48	95,10	93,85	95,59	2M	3.349
10/08/2021	0,92%	0,87	95,10	94,85	94,05	95,10	1M	870
09/08/2021	-0,35%	-0,33	94,23	94,69	94,02	95,72	1M	1.233
06/08/2021	-1,43%	-1,37	94,56	96,00	94,02	96,29	1M	1.238
05/08/2021	-1,16%	-1,13	95,93	97,05	95,85	97,22	1M	1.562
04/08/2021	-0,96%	-0,94	97,06	98,21	96,53	98,48	1M	1.369
03/08/2021	-0,61%	-0,60	98,00	98,89	97,85	98,89	940K	982
02/08/2021	-0,40%	-0,40	98,60	98,90	98,24	99,15	924K	1.222
30/07/2021	1,01%	0,99	99,00	98,01	98,00	99,15	778K	835
29/07/2021	-0,85%	-0,84	98,01	98,85	98,01	99,20	843K	972
28/07/2021	0,36%	0,35	98,85	98,55	98,31	99,19	745K	849
27/07/2021	-0,07%	-0,07	98,50	98,57	98,41	99,19	1M	1.823
26/07/2021	0,23%	0,23	98,57	98,34	98,34	99,00	748K	756
23/07/2021	-0,36%	-0,36	98,34	98,99	98,34	99,74	1M	1.241
22/07/2021	-0,55%	-0,55	98,70	99,24	97,75	99,33	2M	1.538
21/07/2021	-0,43%	-0,43	99,25	99,84	98,81	99,99	1M	1.516
20/07/2021	0,89%	0,88	99,68	98,80	98,80	99,91	1M	2.351
19/07/2021	-0,20%	-0,20	98,80	99,00	98,80	99,93	2M	1.937
16/07/2021	0,01%	0,01	99,00	99,00	98,63	99,87	1M	1.452
15/07/2021	0,75%	0,74	98,99	98,25	98,03	99,11	3M	3.171
14/07/2021	-0,04%	-0,04	98,25	98,49	97,75	99,00	1M	2.053
13/07/2021	1,12%	1,09	98,29	97,65	97,64	98,99	2M	1.560
12/07/2021	-	-	97,20	94,89	94,00	97,20	2M	2.683

Date,Open,High,Low,Close,Volume
21-Jan-22,97.20,98.21,97.00,98.00,1493274
20-Jan-22,97.25,97.25,96.85,97.20,1128237
19-Jan-22,97.20,97.25,96.83,97.25,1221527
18-Jan-22,97.25,97.32,96.25,97.09,1184215
17-Jan-22,96.53,97.25,96.33,96.96,1087333
14-Jan-22,95.83,96.59,95.45,96.53,1200345
13-Jan-22,95.89,96.00,95.12,95.95,714569
12-Jan-22,95.85,96.43,95.27,95.89,1288392
11-Jan-22,95.04,96.47,95.04,95.90,891849
10-Jan-22,96.54,96.55,94.70,95.04,1413855
07-Jan-22,96.86,97.00,95.70,96.55,1060657
06-Jan-22,96.80,97.00,96.41,96.78,845336
05-Jan-22,96.70,97.00,96.00,96.60,1212620
04-Jan-22,96.55,97.03,96.18,96.70,964908
03-Jan-22,96.06,97.97,95.66,96.53,1471087
30-Dec-21,96.30,97.29,96.30,96.31,1348627
29-Dec-21,96.00,96.50,95.26,96.30,1179264
28-Dec-21,95.00,96.00,95.00,96.00,1128003
27-Dec-21,94.20,95.00,93.96,94.93,1254989
23-Dec-21,93.16,94.43,93.16,94.20,1102985
22-Dec-21,92.82,93.47,92.63,93.16,997714
21-Dec-21,92.42,93.58,92.00,92.45,1275643
20-Dec-21,92.66,93.50,91.44,92.42,1823801
17-Dec-21,92.36,92.92,92.36,92.65,1029552
16-Dec-21,92.60,92.83,92.03,92.34,940913
15-Dec-21,91.20,93.00,91.20,92.60,1284625
14-Dec-21,90.73,91.53,90.09,90.92,1665928
13-Dec-21,90.40,91.44,89.34,90.74,1109498
10-Dec-21,90.46,91.64,90.11,90.77,1058232
09-Dec-21,94.15,94.15,90.00,90.10,1672165
08-Dec-21,91.99,94.81,89.11,94.19,2538771
07-Dec-21,90.31,91.80,88.90,91.65,1631390
06-Dec-21,86.71,91.44,86.65,90.20,2130019
03-Dec-21,86.26,88.40,85.72,86.36,1754259
02-Dec-21,86.48,87.00,84.70,85.91,1482002
01-Dec-21,83.29,86.50,83.27,85.76,1611556
30-Nov-21,82.40,85.00,82.40,83.57,1184435
29-Nov-21,83.07,83.14,82.10,82.40,1342441
26-Nov-21,82.20,82.97,81.66,82.73,1205828
25-Nov-21,82.25,83.00,82.00,82.55,877026
24-Nov-21,83.02,83.35,81.93,82.24,1384725
23-Nov-21,83.15,83.40,82.99,83.02,1206104
22-Nov-21,83.68,84.58,83.00,83.15,1434975
19-Nov-21,83.50,84.80,83.00,83.62,1283522
18-Nov-21,83.81,84.82,83.40,83.50,1272982
17-Nov-21,86.23,86.23,83.80,83.80,1581815
16-Nov-21,86.37,87.35,84.80,85.88,1534552
12-Nov-21,86.05,86.72,85.00,86.37,1416272
11-Nov-21,86.64,87.37,85.90,86.05,2137805
10-Nov-21,86.90,86.90,85.48,86.64,1976645
09-Nov-21,88.80,89.02,86.51,87.04,1473739
08-Nov-21,90.40,90.40,88.60,88.80,1874790
05-Nov-21,90.84,90.84,90.00,90.40,1246414
04-Nov-21,90.88,91.36,89.50,90.84,1318999
03-Nov-21,91.20,92.00,90.02,90.89,1028986
01-Nov-21,91.27,92.55,90.78,91.06,715070
29-Oct-21,91.50,92.21,91.20,91.50,992819
28-Oct-21,91.82,91.99,90.44,91.16,1449904
27-Oct-21,92.40,92.50,91.55,91.92,1013039
26-Oct-21,92.88,93.02,92.03,92.20,1071335
25-Oct-21,93.70,93.73,92.75,93.03,1761965
22-Oct-21,95.50,95.85,93.56,94.23,1545704
21-Oct-21,95.86,95.86,94.41,95.64,1180991
20-Oct-21,95.95,97.70,95.16,95.86,1024423
19-Oct-21,97.39,97.50,95.06,95.89,1664456
18-Oct-21,96.10,97.50,95.14,97.39,1192885
15-Oct-21,95.94,96.89,95.75,96.15,1369137
14-Oct-21,95.38,95.99,95.12,95.94,750619
13-Oct-21,94.15,95.00,94.13,95.00,866187
11-Oct-21,93.76,94.38,93.51,94.26,720847
08-Oct-21,93.15,94.00,92.82,94.00,1197810
07-Oct-21,92.80,93.19,92.63,93.06,972724
06-Oct-21,92.97,93.30,92.60,92.63,840015
05-Oct-21,93.30,93.30,92.10,92.97,1242752
04-Oct-21,93.76,93.76,92.50,92.96,1125707
01-Oct-21,93.75,93.76,92.06,93.42,1102802
30-Sep-21,94.82,95.09,93.50,93.98,1068700
29-Sep-21,94.15,94.50,93.53,94.50,852989
28-Sep-21,93.92,94.50,93.49,94.50,1018902
27-Sep-21,93.63,95.30,92.69,94.19,1808743
24-Sep-21,93.52,94.33,93.37,93.60,1025484
23-Sep-21,93.60,94.80,93.30,93.37,997071
22-Sep-21,94.00,95.72,93.55,93.55,1781487
21-Sep-21,94.39,95.39,93.40,94.00,1002500
20-Sep-21,95.01,95.33,93.06,94.38,1475780
17-Sep-21,95.17,95.83,94.62,95.01,1549995
16-Sep-21,95.50,96.40,95.02,95.17,849075
15-Sep-21,95.29,96.51,95.25,95.30,783040
14-Sep-21,95.50,96.41,94.50,95.29,992079
13-Sep-21,95.87,96.77,94.00,95.50,1228329
10-Sep-21,95.50,96.49,95.00,95.86,1215772
09-Sep-21,94.69,96.68,94.23,95.46,1464302
08-Sep-21,95.90,95.99,94.55,94.69,1297887
06-Sep-21,94.31,95.99,93.18,95.99,934739
03-Sep-21,93.38,94.31,93.00,94.31,916513
02-Sep-21,94.25,94.95,93.03,93.38,1159092
01-Sep-21,96.84,96.84,94.16,94.24,1889761
31-Aug-21,95.89,97.20,95.45,97.15,914664
30-Aug-21,94.20,96.00,94.20,96.00,1144895
27-Aug-21,94.70,94.70,93.65,93.69,1039760
26-Aug-21,94.30,94.89,93.08,94.70,1371311
25-Aug-21,94.85,95.00,93.14,94.15,1043650
24-Aug-21,94.20,94.84,94.00,94.84,940979
23-Aug-21,94.00,94.50,93.41,94.15,1007228
20-Aug-21,92.56,94.15,92.56,93.40,1095473
19-Aug-21,92.80,93.17,91.00,92.56,1327646
18-Aug-21,91.05,92.95,91.00,92.80,1356548
17-Aug-21,92.00,92.00,91.30,91.30,1049696
16-Aug-21,94.55,94.90,92.00,92.00,1334350
13-Aug-21,93.90,94.90,93.70,94.52,1067739
12-Aug-21,95.48,95.99,93.40,94.01,1072766
11-Aug-21,95.10,95.59,93.85,95.48,1632491
10-Aug-21,94.85,95.10,94.05,95.10,1168799
09-Aug-21,94.69,95.72,94.02,94.23,1090414
06-Aug-21,96.00,96.29,94.02,94.56,1102213
05-Aug-21,97.05,97.22,95.85,95.93,1167878
04-Aug-21,98.21,98.48,96.53,97.06,1202945
03-Aug-21,98.89,98.89,97.85,98.00,940202
02-Aug-21,98.90,99.15,98.24,98.60,923634
30-Jul-21,98.01,99.15,98.00,99.00,777901
29-Jul-21,98.85,99.20,98.01,98.01,842706
28-Jul-21,98.55,99.19,98.31,98.85,745215
27-Jul-21,98.57,99.19,98.41,98.50,1030899
26-Jul-21,98.34,99.00,98.34,98.57,747665
23-Jul-21,98.99,99.74,98.34,98.34,1185651
22-Jul-21,99.24,99.33,97.75,98.70,1743220
21-Jul-21,99.84,99.99,98.81,99.25,1222902
20-Jul-21,98.80,99.91,98.80,99.68,1355484
19-Jul-21,99.00,99.93,98.80,98.80,1738237
16-Jul-21,99.00,99.87,98.63,99.00,1082517
15-Jul-21,98.25,99.11,98.03,98.99,2571094
14-Jul-21,98.49,99.00,97.75,98.25,1323135
13-Jul-21,97.65,98.99,97.64,98.29,1701457
12-Jul-21,94.89,97.20,94.00,97.20,1894805

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MALL11

cotações, gráficos e mais...