papéis
login
mais

Cotação atual, histórico e gráfico do papel: MALL11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/06/2021-0,31%-0,3097,9598,2597,5598,401M997
21/06/2021-0,37%-0,3698,2598,6098,0198,801M1.311
18/06/2021-0,37%-0,3798,6198,9798,6099,391M2.046
17/06/20210,44%0,4398,9898,5097,8098,991M1.213
16/06/20211,03%1,0098,5597,5597,5598,651M1.800
15/06/20210,46%0,4597,5597,0597,0497,771M1.757
14/06/2021-1,04%-1,0297,1098,5097,0098,502M1.951
11/06/2021-0,56%-0,5598,1298,9098,0098,901M1.322
10/06/2021-0,07%-0,0798,6798,7398,5798,921M1.257
09/06/2021-0,26%-0,2698,7499,1398,5099,411M1.036
08/06/2021-0,30%-0,3099,0099,4697,9299,952M2.421
07/06/2021-0,10%-0,1099,3099,7099,30100,001M1.652
04/06/20211,75%1,7199,4097,6997,6199,601M1.540
02/06/2021-0,13%-0,1397,6997,8397,0199,002M2.015
01/06/20210,79%0,7797,8296,9996,9097,841M1.241
31/05/2021-0,11%-0,1197,0598,1296,5198,872M2.814
28/05/20210,04%0,0497,1697,1296,9798,462M1.248
27/05/20210,55%0,5397,1296,5496,5497,50938K864
26/05/2021-1,24%-1,2196,5997,7596,5097,801M1.282
25/05/20210,14%0,1497,8097,8797,0098,001M1.616
24/05/2021-0,26%-0,2597,6698,2097,6098,20994K938
21/05/2021-0,61%-0,6097,9198,9197,1899,071M1.196
20/05/2021-0,95%-0,9498,5199,4097,7099,541M3.690
19/05/2021-0,33%-0,3399,4599,7799,0599,77990K1.371
18/05/20210,37%0,3799,7899,7899,0499,781M1.110
17/05/2021-0,63%-0,6399,41100,0499,01100,571M1.256
14/05/2021-0,46%-0,46100,04100,6099,52100,651M1.111
13/05/2021-0,12%-0,12100,50100,5599,61100,6010M1.475
12/05/20210,49%0,49100,62100,5499,50100,703M1.380
11/05/2021-0,37%-0,37100,13100,37100,00100,892M1.643
10/05/2021-0,65%-0,66100,50101,16100,10101,162M1.393
07/05/20210,16%0,16101,16101,00100,51101,431M2.071
06/05/20210,06%0,06101,00101,00100,46101,481M2.301
05/05/20210,95%0,95100,9499,9999,94101,492M998
04/05/20210,95%0,9499,9999,1099,10100,462M1.420
03/05/2021-0,94%-0,9499,0599,5097,5199,502M2.367
30/04/20212,07%2,0399,9998,0098,00100,002M1.880
29/04/20210,47%0,4697,9697,5097,0397,961M1.936
28/04/2021-0,36%-0,3597,5097,8597,5097,851M1.070
27/04/20210,20%0,2097,8597,5597,5598,001M1.108
26/04/2021-0,35%-0,3497,6597,9997,0298,102M2.202
23/04/20210,30%0,2997,9997,6397,2097,992M2.175
22/04/2021-0,26%-0,2597,7097,9597,1098,481M1.260
20/04/20210,46%0,4597,9597,7097,4797,951M1.104
19/04/2021-0,48%-0,4797,5097,9897,5098,421M1.648
16/04/20211,73%1,6797,9796,3096,2998,502M1.479
15/04/2021-0,09%-0,0996,3096,4096,0096,501M2.295
14/04/2021-0,13%-0,1396,3996,9196,0596,911M1.718
13/04/2021-0,79%-0,7796,5297,2996,5097,501M1.311
12/04/2021-0,42%-0,4197,2997,9097,0098,061M1.330
09/04/2021-0,05%-0,0597,7098,2097,1098,542M1.700
08/04/2021-0,31%-0,3097,7598,7197,4198,711M1.043
07/04/2021-0,41%-0,4098,0598,8597,8199,682M1.431
06/04/20212,97%2,8498,4595,7595,6098,472M1.748
05/04/2021-0,19%-0,1895,6195,7995,0296,471M1.433
01/04/20210,64%0,6195,7995,1195,1195,971M1.273
31/03/2021-0,05%-0,0595,1895,4095,0095,412M2.066
30/03/2021-0,05%-0,0595,2395,2895,0095,431M1.391
29/03/20210,29%0,2895,2895,9595,1395,961M1.430
26/03/20210,21%0,2095,0094,8094,5595,922M1.823
25/03/2021-0,21%-0,2094,8095,1094,6095,101M1.169
24/03/20210,53%0,5095,0095,3294,5695,32960K854
23/03/20210,29%0,2794,5094,3094,3095,911M2.033
22/03/2021-0,29%-0,2794,2394,5994,1594,691M1.678
19/03/20210,15%0,1494,5094,1894,1895,462M1.251
18/03/2021-1,61%-1,5494,3695,9094,2595,902M1.667
17/03/2021-0,19%-0,1895,9096,1094,5296,242M1.531
16/03/2021-0,18%-0,1796,0896,5095,5396,761M1.109
15/03/2021-0,01%-0,0196,2596,2695,8096,536M1.446
12/03/20210,22%0,2196,2696,5095,9896,582M2.424
11/03/2021-1,02%-0,9996,0597,0595,9897,382M1.715
10/03/2021-0,27%-0,2697,0497,3097,0197,581M1.075
09/03/20210,11%0,1197,3097,2097,1597,982M1.260
08/03/20210,18%0,1797,1997,1496,3997,472M1.852
05/03/20211,58%1,5197,0295,5195,5197,382M1.363
04/03/20211,51%1,4295,5194,3094,2995,972M1.726
03/03/2021-2,85%-2,7694,0996,8293,5697,014M3.589
02/03/2021-0,16%-0,1696,8597,9496,4297,953M1.950
01/03/2021-3,29%-3,3097,0199,7095,0699,704M3.123
26/02/2021-0,63%-0,64100,31100,95100,00101,413M2.441
25/02/2021-0,54%-0,55100,95101,50100,80101,882M1.851
24/02/2021-0,46%-0,47101,50101,98101,07102,452M1.627
23/02/2021-0,03%-0,03101,97102,00101,70102,982M1.236
22/02/2021-1,42%-1,47102,00103,46101,04103,463M2.101
19/02/20211,04%1,07103,47102,40101,92103,532M2.968
18/02/2021-0,21%-0,22102,40102,63102,00103,003M1.624
17/02/2021-0,99%-1,03102,62103,68102,41103,982M1.690
12/02/20210,14%0,15103,65103,53103,36103,932M1.720
11/02/2021-0,53%-0,55103,50104,05103,27104,052M1.265
10/02/2021-0,24%-0,25104,05104,30103,85104,782M1.900
09/02/2021-0,52%-0,54104,30104,84104,00105,002M1.645
08/02/2021-0,21%-0,22104,84105,09104,00105,402M2.257
05/02/20210,15%0,16105,06105,00104,60105,302M1.140
04/02/2021-0,10%-0,10104,90105,00104,90105,292M1.242
03/02/20210,09%0,09105,00104,89104,66105,002M1.406
02/02/2021-0,08%-0,08104,91105,50104,60105,502M1.461
01/02/2021-0,40%-0,42104,99105,40104,11105,983M1.803
29/01/2021-0,27%-0,29105,41105,94105,00105,942M1.520
28/01/20210,67%0,70105,70105,15104,92105,992M1.337
27/01/20210,14%0,15105,00104,85104,50105,182M1.572
26/01/2021-0,29%-0,31104,85105,10104,11105,103M1.911
22/01/2021-0,42%-0,44105,16105,61103,60105,892M1.669
21/01/2021-0,22%-0,23105,60105,70105,26105,802M1.301
20/01/20210,27%0,29105,83105,96105,14105,983M1.987
19/01/20210,01%0,01105,54106,00105,06106,003M1.525
18/01/2021-0,99%-1,06105,53105,90105,16106,853M2.791
15/01/2021-0,22%-0,24106,59106,35105,61106,963M1.957
14/01/20210,31%0,33106,83106,50106,03106,982M1.616
13/01/20210,36%0,38106,50106,14106,14107,402M1.482
12/01/2021-0,78%-0,83106,12106,99106,00107,403M2.567
11/01/20210,42%0,45106,95106,50106,01107,483M2.361
08/01/20211,44%1,51106,50105,00104,91106,994M2.182
07/01/20210,56%0,58104,99104,55104,50105,433M2.602
06/01/2021-0,42%-0,44104,41104,90104,00105,434M2.171
05/01/20211,01%1,05104,85104,20104,00105,893M2.227
04/01/2021-1,51%-1,59103,80106,99103,70106,993M3.134
30/12/20200,41%0,43105,39105,40104,60105,492M2.585
29/12/20201,94%2,00104,96103,01103,01105,682M2.738
28/12/20200,45%0,46102,96102,50102,50104,604M2.422
23/12/20200,70%0,71102,50101,79101,35103,403M1.761
22/12/20200,38%0,39101,79100,67100,41101,922M1.248
21/12/20201,25%1,25101,40100,0099,55101,452M1.195
18/12/20200,15%0,15100,15100,0099,51100,603M1.492
17/12/20200,16%0,16100,0099,9598,00100,482M1.959
16/12/2020-0,14%-0,1499,8499,9099,52100,202M1.409
15/12/20200,00%0,0099,98100,0099,52100,002M1.887
14/12/20200,52%0,5299,9899,4099,07100,003M2.139
11/12/20200,16%0,1699,4699,3198,5099,462M1.532
10/12/20201,33%1,3099,3098,5197,9099,452M1.351
09/12/2020-0,76%-0,7598,0099,8697,5199,863M1.887
08/12/2020-0,16%-0,1698,7598,9897,1199,903M1.591
07/12/20200,11%0,1198,9199,5098,6099,853M2.424
04/12/20200,83%0,8198,8098,1398,1399,892M1.602
03/12/2020--97,9996,7396,7398,892M1.879


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito