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 |
| 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 |
| 16/11/2018 | 1,59% | 1,60 | 102,10 | 100,01 | 100,00 | 102,22 | 568K | 261 |
| 14/11/2018 | 0,25% | 0,25 | 100,50 | 100,25 | 99,95 | 100,50 | 338K | 227 |
| 13/11/2018 | -0,24% | -0,24 | 100,25 | 100,00 | 99,95 | 100,25 | 268K | 133 |
| 12/11/2018 | 0,59% | 0,59 | 100,49 | 99,99 | 99,56 | 100,50 | 710K | 208 |
| 09/11/2018 | -0,09% | -0,09 | 99,90 | 99,99 | 99,55 | 100,00 | 230K | 133 |
| 08/11/2018 | -0,01% | -0,01 | 99,99 | 100,00 | 99,70 | 100,00 | 299K | 157 |
| 07/11/2018 | 0,02% | 0,02 | 100,00 | 100,00 | 99,98 | 100,50 | 514K | 197 |
| 06/11/2018 | -0,01% | -0,01 | 99,98 | 99,97 | 99,91 | 100,09 | 738K | 230 |
| 05/11/2018 | 0,04% | 0,04 | 99,99 | 99,94 | 99,80 | 100,48 | 1M | 303 |
| 01/11/2018 | 0,19% | 0,19 | 99,95 | 99,79 | 99,76 | 99,97 | 262K | 167 |
| 31/10/2018 | -0,14% | -0,14 | 99,76 | 99,90 | 99,52 | 100,00 | 497K | 208 |
| 30/10/2018 | 0,30% | 0,30 | 99,90 | 99,60 | 99,40 | 99,90 | 466K | 197 |
| 29/10/2018 | -0,15% | -0,15 | 99,60 | 99,56 | 99,52 | 100,00 | 1M | 346 |
| 26/10/2018 | 0,35% | 0,35 | 99,75 | 99,50 | 99,28 | 100,01 | 3M | 586 |
| 25/10/2018 | -0,25% | -0,25 | 99,40 | 99,65 | 99,30 | 100,00 | 2M | 430 |
| 24/10/2018 | -0,09% | -0,09 | 99,65 | 99,98 | 99,10 | 100,00 | 2M | 507 |
| 23/10/2018 | -0,01% | -0,01 | 99,74 | 99,75 | 99,60 | 100,29 | 2M | 395 |
| 22/10/2018 | 0,57% | 0,57 | 99,75 | 99,73 | 99,55 | 99,89 | 606K | 197 |
| 19/10/2018 | -0,23% | -0,23 | 99,18 | 99,79 | 99,00 | 99,93 | 901K | 560 |
| 18/10/2018 | -0,21% | -0,21 | 99,41 | 99,90 | 99,40 | 99,95 | 436K | 149 |
| 17/10/2018 | -0,38% | -0,38 | 99,62 | 99,99 | 99,62 | 99,99 | 590K | 258 |
| 16/10/2018 | 0,00% | 0,00 | 100,00 | 99,99 | 99,56 | 100,00 | 374K | 139 |
| 15/10/2018 | 0,90% | 0,89 | 100,00 | 99,29 | 99,09 | 100,00 | 649K | 177 |
| 11/10/2018 | 0,62% | 0,61 | 99,11 | 99,39 | 97,70 | 99,40 | 422K | 398 |
| 10/10/2018 | -0,40% | -0,40 | 98,50 | 99,34 | 98,32 | 99,45 | 743K | 218 |
| 09/10/2018 | 0,14% | 0,14 | 98,90 | 99,39 | 98,39 | 99,39 | 504K | 148 |
| 08/10/2018 | -0,64% | -0,64 | 98,76 | 99,39 | 98,70 | 99,99 | 545K | 230 |
| 05/10/2018 | 0,36% | 0,36 | 99,40 | 99,00 | 99,00 | 99,70 | 337K | 198 |
| 04/10/2018 | 0,29% | 0,29 | 99,04 | 98,50 | 98,21 | 99,04 | 342K | 109 |
| 03/10/2018 | -0,24% | -0,24 | 98,75 | 98,04 | 98,00 | 98,95 | 386K | 141 |
| 02/10/2018 | 0,34% | 0,34 | 98,99 | 98,65 | 97,70 | 102,02 | 247K | 87 |
| 01/10/2018 | -0,34% | -0,34 | 98,65 | 98,93 | 97,07 | 98,93 | 198K | 116 |
| 28/09/2018 | 1,01% | 0,99 | 98,99 | 98,99 | 97,91 | 98,99 | 269K | 313 |
| 27/09/2018 | -0,83% | -0,82 | 98,00 | 98,79 | 98,00 | 98,99 | 259K | 116 |
| 26/09/2018 | 0,53% | 0,52 | 98,82 | 98,30 | 97,01 | 98,94 | 365K | 98 |
| 25/09/2018 | 0,31% | 0,30 | 98,30 | 98,00 | 98,00 | 98,69 | 266K | 85 |
| 24/09/2018 | 0,54% | 0,53 | 98,00 | 97,51 | 97,50 | 98,50 | 253K | 144 |
| 21/09/2018 | 0,78% | 0,75 | 97,47 | 97,00 | 96,00 | 97,49 | 460K | 183 |
| 20/09/2018 | -0,19% | -0,18 | 96,72 | 97,00 | 96,66 | 97,49 | 138K | 89 |
| 19/09/2018 | -0,10% | -0,10 | 96,90 | 98,57 | 96,60 | 98,57 | 293K | 134 |
| 18/09/2018 | 1,04% | 1,00 | 97,00 | 96,16 | 96,00 | 97,00 | 622K | 157 |
| 17/09/2018 | -0,26% | -0,25 | 96,00 | 96,25 | 95,70 | 96,30 | 475K | 197 |
Date,Open,High,Low,Close,Volume
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-18,100.01,102.22,100.00,102.10,568019
14-Nov-18,100.25,100.50,99.95,100.50,337970
13-Nov-18,100.00,100.25,99.95,100.25,268301
12-Nov-18,99.99,100.50,99.56,100.49,709646
09-Nov-18,99.99,100.00,99.55,99.90,230327
08-Nov-18,100.00,100.00,99.70,99.99,299445
07-Nov-18,100.00,100.50,99.98,100.00,514018
06-Nov-18,99.97,100.09,99.91,99.98,737829
05-Nov-18,99.94,100.48,99.80,99.99,1158208
01-Nov-18,99.79,99.97,99.76,99.95,262211
31-Oct-18,99.90,100.00,99.52,99.76,497042
30-Oct-18,99.60,99.90,99.40,99.90,466389
29-Oct-18,99.56,100.00,99.52,99.60,1446318
26-Oct-18,99.50,100.01,99.28,99.75,2975258
25-Oct-18,99.65,100.00,99.30,99.40,2292581
24-Oct-18,99.98,100.00,99.10,99.65,2068436
23-Oct-18,99.75,100.29,99.60,99.74,1679463
22-Oct-18,99.73,99.89,99.55,99.75,605728
19-Oct-18,99.79,99.93,99.00,99.18,900873
18-Oct-18,99.90,99.95,99.40,99.41,436116
17-Oct-18,99.99,99.99,99.62,99.62,590398
16-Oct-18,99.99,100.00,99.56,100.00,373724
15-Oct-18,99.29,100.00,99.09,100.00,648583
11-Oct-18,99.39,99.40,97.70,99.11,422074
10-Oct-18,99.34,99.45,98.32,98.50,743191
09-Oct-18,99.39,99.39,98.39,98.90,504325
08-Oct-18,99.39,99.99,98.70,98.76,544916
05-Oct-18,99.00,99.70,99.00,99.40,336952
04-Oct-18,98.50,99.04,98.21,99.04,341601
03-Oct-18,98.04,98.95,98.00,98.75,385701
02-Oct-18,98.65,102.02,97.70,98.99,246584
01-Oct-18,98.93,98.93,97.07,98.65,198076
28-Sep-18,98.99,98.99,97.91,98.99,268589
27-Sep-18,98.79,98.99,98.00,98.00,258836
26-Sep-18,98.30,98.94,97.01,98.82,365480
25-Sep-18,98.00,98.69,98.00,98.30,265679
24-Sep-18,97.51,98.50,97.50,98.00,253158
21-Sep-18,97.00,97.49,96.00,97.47,460471
20-Sep-18,97.00,97.49,96.66,96.72,138254
19-Sep-18,98.57,98.57,96.60,96.90,293323
18-Sep-18,96.16,97.00,96.00,97.00,622073
17-Sep-18,96.25,96.30,95.70,96.00,475423
14-Sep-18,96.29,96.30,95.80,96.25,475423
13-Sep-18,96.00,96.27,96.00,96.20,475423
12-Sep-18,96.35,96.99,95.51,95.71,475423
11-Sep-18,97.96,98.90,96.06,96.34,475423
10-Sep-18,98.00,98.00,96.00,96.03,475423
06-Sep-18,97.50,98.47,96.07,96.11,475423
05-Sep-18,98.01,98.97,97.00,97.00,475423
04-Sep-18,98.85,98.85,97.70,97.85,475423
03-Sep-18,99.20,99.20,96.26,98.30,475423
31-Aug-18,99.19,99.19,98.76,99.10,475423
30-Aug-18,99.00,99.18,98.75,99.18,475423
29-Aug-18,99.19,99.20,97.58,99.20,475423
28-Aug-18,99.39,99.39,99.12,99.19,475423
27-Aug-18,99.39,99.39,99.02,99.35,475423
24-Aug-18,99.20,99.39,98.53,98.53,475423
23-Aug-18,99.20,99.48,99.10,99.39,475423
22-Aug-18,99.00,99.46,98.77,99.20,475423
21-Aug-18,99.49,99.49,98.83,99.00,475423
20-Aug-18,99.49,99.49,99.20,99.49,475423
17-Aug-18,99.67,99.69,98.83,99.45,475423
16-Aug-18,99.49,99.70,99.16,99.70,475423
15-Aug-18,99.01,99.50,98.52,99.50,475423
14-Aug-18,99.50,99.60,98.61,98.75,475423
13-Aug-18,99.68,99.68,98.90,99.50,475423
10-Aug-18,98.91,99.69,98.88,99.65,475423
09-Aug-18,99.00,99.69,98.90,98.90,475423
08-Aug-18,98.90,99.00,98.68,99.00,475423
07-Aug-18,98.80,98.90,98.67,98.90,475423
06-Aug-18,99.00,99.50,98.77,98.80,475423
03-Aug-18,99.25,99.80,98.90,99.17,475423
02-Aug-18,99.90,100.48,99.15,99.22,475423
01-Aug-18,102.01,102.01,98.50,99.90,475423
31-Jul-18,99.70,99.70,99.40,99.55,475423
*exoneração de responsabilidade