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
17/01/2025	-2,61%	-2,48	92,60	95,00	91,81	95,00	3M	7.023
16/01/2025	0,54%	0,51	95,08	94,57	94,20	95,73	2M	3.705
15/01/2025	2,18%	2,02	94,57	92,55	92,55	94,99	964K	2.681
14/01/2025	0,10%	0,09	92,55	92,95	92,00	93,00	1M	1.889
13/01/2025	0,15%	0,14	92,46	92,32	92,00	92,88	4M	2.272
10/01/2025	-0,25%	-0,23	92,32	92,55	91,80	93,36	1M	2.150
09/01/2025	-1,56%	-1,47	92,55	94,02	91,52	94,65	4M	2.661

08/01/2025	-0,47%	-0,44	94,02	94,46	94,00	94,75	1M	2.025
07/01/2025	-0,88%	-0,84	94,46	95,29	92,74	95,65	1M	3.035
06/01/2025	-0,83%	-0,80	95,30	96,10	94,40	96,25	1M	2.176
03/01/2025	0,05%	0,05	96,10	96,05	95,40	97,19	862K	2.045
02/01/2025	0,60%	0,57	96,05	94,70	93,76	97,62	2M	3.077
30/12/2024	0,14%	0,13	95,48	95,58	95,40	96,00	906K	2.138
27/12/2024	1,85%	1,73	95,35	93,87	93,62	95,52	1M	2.946
26/12/2024	1,05%	0,97	93,62	93,00	92,65	93,82	2M	5.988
23/12/2024	1,78%	1,62	92,65	91,67	91,14	93,70	10M	5.138
20/12/2024	1,56%	1,40	91,03	89,63	89,50	91,49	2M	4.588
19/12/2024	-0,46%	-0,41	89,63	90,42	89,15	90,89	6M	2.343
18/12/2024	-0,42%	-0,38	90,04	91,00	89,40	91,00	4M	2.705
17/12/2024	-0,58%	-0,53	90,42	90,99	89,60	92,03	2M	3.156
16/12/2024	-3,06%	-2,87	90,95	93,82	90,85	94,00	3M	3.649
13/12/2024	1,46%	1,35	93,82	92,00	92,00	93,95	2M	3.272
12/12/2024	0,02%	0,02	92,47	92,45	91,57	93,00	2M	3.068
11/12/2024	0,49%	0,45	92,45	92,00	91,80	92,60	2M	2.430
10/12/2024	-2,05%	-1,93	92,00	93,01	91,50	93,41	3M	3.278
09/12/2024	0,99%	0,92	93,93	93,00	93,00	94,99	1M	2.695
06/12/2024	1,01%	0,93	93,01	92,08	91,00	94,40	2M	3.991
05/12/2024	-2,20%	-2,07	92,08	94,15	90,25	94,23	2M	3.330
04/12/2024	-1,76%	-1,69	94,15	95,84	94,00	95,84	5M	2.983
03/12/2024	-1,04%	-1,01	95,84	96,85	95,11	96,85	3M	3.167
02/12/2024	-0,39%	-0,38	96,85	96,90	95,81	96,97	2M	4.705
29/11/2024	-0,78%	-0,76	97,23	97,99	96,20	97,99	2M	3.627
28/11/2024	-1,33%	-1,32	97,99	99,31	97,09	99,31	2M	4.344
27/11/2024	-0,35%	-0,35	99,31	99,66	98,62	100,06	10M	4.115
26/11/2024	0,62%	0,61	99,66	99,05	99,04	99,80	12M	4.697
25/11/2024	1,28%	1,25	99,05	97,89	97,11	99,05	2M	3.926
22/11/2024	0,93%	0,90	97,80	97,00	96,99	97,89	2M	2.750
21/11/2024	0,35%	0,34	96,90	96,54	96,13	97,00	3M	4.032
19/11/2024	0,02%	0,02	96,56	96,40	96,07	96,90	2M	3.198
18/11/2024	0,36%	0,35	96,54	96,25	96,00	96,70	3M	5.759
14/11/2024	-0,63%	-0,61	96,19	96,80	96,00	96,88	2M	4.218
13/11/2024	-0,43%	-0,42	96,80	97,21	96,50	97,21	2M	2.873
12/11/2024	-0,20%	-0,19	97,22	97,34	96,96	97,84	2M	2.702
11/11/2024	-2,39%	-2,39	97,41	99,40	97,20	99,41	5M	5.029
08/11/2024	0,01%	0,01	99,80	100,00	99,65	100,23	2M	2.765
07/11/2024	-0,70%	-0,70	99,79	100,49	99,64	100,50	2M	2.008
06/11/2024	-0,60%	-0,61	100,49	101,10	99,50	101,10	2M	3.093
05/11/2024	1,09%	1,09	101,10	100,01	100,01	101,10	1M	2.643
04/11/2024	-0,49%	-0,49	100,01	100,50	100,00	100,50	2M	2.607
01/11/2024	-1,46%	-1,49	100,50	100,00	99,75	101,21	1M	4.866
31/10/2024	0,93%	0,94	101,99	101,02	100,03	101,99	2M	3.483
30/10/2024	1,51%	1,50	101,05	100,55	99,78	101,05	3M	4.823
29/10/2024	-0,86%	-0,86	99,55	100,41	99,55	101,49	2M	4.998
28/10/2024	0,97%	0,96	100,41	99,00	98,71	100,47	2M	3.563
25/10/2024	0,60%	0,59	99,45	98,87	98,55	99,54	1M	2.761
24/10/2024	-0,08%	-0,08	98,86	98,94	98,00	99,18	2M	2.306
23/10/2024	-1,36%	-1,36	98,94	100,30	98,81	100,49	2M	2.829
22/10/2024	-0,41%	-0,41	100,30	100,00	99,57	100,30	2M	4.338
21/10/2024	-0,09%	-0,09	100,71	100,75	100,10	101,39	2M	4.716
18/10/2024	0,48%	0,48	100,80	100,70	100,13	101,42	1M	3.565
17/10/2024	-0,35%	-0,35	100,32	100,70	100,31	101,47	1M	2.503
16/10/2024	-0,56%	-0,57	100,67	101,50	100,46	102,00	1M	2.225
15/10/2024	0,73%	0,73	101,24	100,51	99,95	101,24	2M	4.000
14/10/2024	0,72%	0,72	100,51	99,79	99,50	100,59	3M	3.450
11/10/2024	0,80%	0,79	99,79	98,80	98,70	99,79	2M	2.847
10/10/2024	-0,99%	-0,99	99,00	99,70	98,63	100,00	2M	2.490
09/10/2024	-0,39%	-0,39	99,99	100,49	99,55	100,57	2M	2.754
08/10/2024	0,10%	0,10	100,38	100,29	100,00	100,60	2M	2.828
07/10/2024	-0,62%	-0,63	100,28	101,45	99,99	101,45	2M	3.379
04/10/2024	-0,10%	-0,10	100,91	101,00	100,50	101,55	2M	3.445
03/10/2024	0,01%	0,01	101,01	100,66	100,10	101,49	3M	2.739
02/10/2024	0,15%	0,15	101,00	100,50	99,99	101,00	3M	2.887
01/10/2024	-1,61%	-1,65	100,85	100,78	100,01	101,72	3M	5.009
30/09/2024	-1,11%	-1,15	102,50	103,01	102,14	103,57	6M	2.965
27/09/2024	1,24%	1,27	103,65	102,38	102,38	103,65	2M	2.628
26/09/2024	0,08%	0,08	102,38	102,00	100,37	103,66	3M	3.645
25/09/2024	-0,53%	-0,55	102,30	103,00	102,12	103,94	2M	3.382
24/09/2024	0,14%	0,14	102,85	102,55	102,26	103,00	2M	2.560
23/09/2024	-1,24%	-1,29	102,71	103,95	102,12	103,96	2M	6.188
20/09/2024	-0,82%	-0,86	104,00	104,86	103,52	104,86	2M	5.206
19/09/2024	0,08%	0,08	104,86	104,78	104,38	105,50	2M	4.765
18/09/2024	-0,20%	-0,21	104,78	104,95	104,26	105,64	2M	5.850
17/09/2024	-0,49%	-0,52	104,99	105,51	104,25	105,79	1M	3.467
16/09/2024	-0,72%	-0,76	105,51	106,24	104,83	106,24	2M	3.669
13/09/2024	0,25%	0,26	106,27	106,01	105,20	106,27	6M	5.229
12/09/2024	-0,45%	-0,48	106,01	106,49	106,00	107,00	3M	4.563
11/09/2024	-0,11%	-0,12	106,49	106,61	106,11	106,90	2M	5.545
10/09/2024	0,25%	0,27	106,61	106,45	106,40	107,23	2M	5.220
09/09/2024	-0,98%	-1,05	106,34	107,39	106,30	107,50	3M	6.130
06/09/2024	0,36%	0,39	107,39	107,30	107,01	107,60	2M	5.185
05/09/2024	-0,39%	-0,42	107,00	107,42	107,00	107,42	1M	4.681
04/09/2024	0,00%	0,00	107,42	107,65	107,01	107,97	2M	3.975
03/09/2024	-0,59%	-0,64	107,42	108,06	107,24	108,69	3M	6.050
02/09/2024	-2,63%	-2,92	108,06	109,82	108,02	110,00	3M	4.714
30/08/2024	0,57%	0,63	110,98	110,45	109,75	111,28	2M	4.268
29/08/2024	-0,09%	-0,10	110,35	110,45	108,50	110,85	2M	5.897
28/08/2024	0,09%	0,10	110,45	109,90	109,80	111,00	7M	6.089
27/08/2024	0,13%	0,14	110,35	110,21	109,81	110,68	2M	5.915
26/08/2024	1,60%	1,74	110,21	108,90	108,90	110,47	8M	7.450
23/08/2024	0,39%	0,42	108,47	108,29	108,08	108,98	2M	3.336
22/08/2024	-0,55%	-0,60	108,05	108,80	108,01	108,99	2M	2.069
21/08/2024	0,01%	0,01	108,65	108,83	107,50	109,00	2M	3.359
20/08/2024	0,34%	0,37	108,64	108,27	108,27	108,97	2M	6.347
19/08/2024	0,00%	0,00	108,27	108,27	108,00	108,96	2M	2.979
16/08/2024	0,44%	0,47	108,27	108,20	107,80	108,60	3M	3.608
15/08/2024	-0,49%	-0,53	107,80	108,15	107,25	108,15	2M	4.341
14/08/2024	0,87%	0,93	108,33	108,62	107,50	108,64	2M	3.526
13/08/2024	0,37%	0,40	107,40	107,81	107,10	107,81	9M	4.696
12/08/2024	-0,26%	-0,28	107,00	107,28	107,00	107,74	8M	3.077
09/08/2024	0,36%	0,38	107,28	107,32	107,00	107,64	1M	2.438
08/08/2024	-2,53%	-2,77	106,90	109,67	106,77	109,94	6M	8.602
07/08/2024	0,16%	0,17	109,67	109,50	109,50	110,52	1M	2.456
06/08/2024	0,28%	0,31	109,50	109,17	109,08	110,20	1M	2.057
05/08/2024	-1,16%	-1,28	109,19	109,79	107,55	109,88	2M	4.582
02/08/2024	0,10%	0,11	110,47	110,37	110,08	110,67	1M	2.637
01/08/2024	-1,00%	-1,11	110,36	111,59	110,00	111,59	6M	3.760
31/07/2024	-0,17%	-0,19	111,47	112,19	111,25	112,28	2M	5.950
30/07/2024	-0,53%	-0,59	111,66	112,11	111,01	112,23	2M	3.480
29/07/2024	0,10%	0,11	112,25	112,23	111,85	112,90	1M	2.599
26/07/2024	-1,19%	-1,35	112,14	112,79	112,14	112,79	7M	3.084
25/07/2024	0,39%	0,44	113,49	113,57	112,50	113,57	4M	3.111
24/07/2024	-0,46%	-0,52	113,05	113,57	112,16	113,62	12M	3.209
23/07/2024	0,16%	0,18	113,57	113,29	113,04	113,65	12M	3.982
22/07/2024	1,24%	1,39	113,39	112,00	111,50	114,00	3M	6.572
19/07/2024	0,22%	0,25	112,00	111,97	111,50	112,44	2M	4.611
18/07/2024	0,22%	0,25	111,75	111,11	110,86	111,75	2M	4.448
17/07/2024	0,09%	0,10	111,50	111,40	110,80	111,88	2M	4.412
16/07/2024	0,36%	0,40	111,40	111,01	110,75	111,40	2M	4.467
15/07/2024	0,39%	0,43	111,00	110,40	110,07	111,01	3M	7.234
12/07/2024	0,78%	0,86	110,57	109,89	109,71	110,97	2M	4.441
11/07/2024	0,33%	0,36	109,71	109,50	109,30	109,85	2M	3.891
10/07/2024	-0,14%	-0,15	109,35	109,69	109,15	110,22	1M	2.695
09/07/2024	-1,32%	-1,46	109,50	110,96	109,03	111,15	1M	4.018
08/07/2024	-	-	110,96	109,93	109,70	111,00	2M	5.658

Date,Open,High,Low,Close,Volume
17-Jan-25,95.00,95.00,91.81,92.60,2793944
16-Jan-25,94.57,95.73,94.20,95.08,1650886
15-Jan-25,92.55,94.99,92.55,94.57,964178
14-Jan-25,92.95,93.00,92.00,92.55,1095747
13-Jan-25,92.32,92.88,92.00,92.46,4438285
10-Jan-25,92.55,93.36,91.80,92.32,1080505
09-Jan-25,94.02,94.65,91.52,92.55,3815375
08-Jan-25,94.46,94.75,94.00,94.02,1041157
07-Jan-25,95.29,95.65,92.74,94.46,1190420
06-Jan-25,96.10,96.25,94.40,95.30,1187954
03-Jan-25,96.05,97.19,95.40,96.10,862092
02-Jan-25,94.70,97.62,93.76,96.05,1918191
30-Dec-24,95.58,96.00,95.40,95.48,906161
27-Dec-24,93.87,95.52,93.62,95.35,1280684
26-Dec-24,93.00,93.82,92.65,93.62,2136625
23-Dec-24,91.67,93.70,91.14,92.65,10094954
20-Dec-24,89.63,91.49,89.50,91.03,1760330
19-Dec-24,90.42,90.89,89.15,89.63,6479395
18-Dec-24,91.00,91.00,89.40,90.04,3614510
17-Dec-24,90.99,92.03,89.60,90.42,2285294
16-Dec-24,93.82,94.00,90.85,90.95,2781780
13-Dec-24,92.00,93.95,92.00,93.82,1652344
12-Dec-24,92.45,93.00,91.57,92.47,2312252
11-Dec-24,92.00,92.60,91.80,92.45,1596327
10-Dec-24,93.01,93.41,91.50,92.00,2537886
09-Dec-24,93.00,94.99,93.00,93.93,1466320
06-Dec-24,92.08,94.40,91.00,93.01,2057860
05-Dec-24,94.15,94.23,90.25,92.08,2470239
04-Dec-24,95.84,95.84,94.00,94.15,5170111
03-Dec-24,96.85,96.85,95.11,95.84,2990520
02-Dec-24,96.90,96.97,95.81,96.85,2295249
29-Nov-24,97.99,97.99,96.20,97.23,1808544
28-Nov-24,99.31,99.31,97.09,97.99,2057974
27-Nov-24,99.66,100.06,98.62,99.31,9790442
26-Nov-24,99.05,99.80,99.04,99.66,12029455
25-Nov-24,97.89,99.05,97.11,99.05,2343726
22-Nov-24,97.00,97.89,96.99,97.80,1700300
21-Nov-24,96.54,97.00,96.13,96.90,2980912
19-Nov-24,96.40,96.90,96.07,96.56,2105452
18-Nov-24,96.25,96.70,96.00,96.54,3235484
14-Nov-24,96.80,96.88,96.00,96.19,2003682
13-Nov-24,97.21,97.21,96.50,96.80,2398895
12-Nov-24,97.34,97.84,96.96,97.22,2160031
11-Nov-24,99.40,99.41,97.20,97.41,5138142
08-Nov-24,100.00,100.23,99.65,99.80,1532373
07-Nov-24,100.49,100.50,99.64,99.79,1596649
06-Nov-24,101.10,101.10,99.50,100.49,1648200
05-Nov-24,100.01,101.10,100.01,101.10,1207675
04-Nov-24,100.50,100.50,100.00,100.01,1762264
01-Nov-24,100.00,101.21,99.75,100.50,1435734
31-Oct-24,101.02,101.99,100.03,101.99,1694687
30-Oct-24,100.55,101.05,99.78,101.05,2791158
29-Oct-24,100.41,101.49,99.55,99.55,1785220
28-Oct-24,99.00,100.47,98.71,100.41,1736854
25-Oct-24,98.87,99.54,98.55,99.45,1324024
24-Oct-24,98.94,99.18,98.00,98.86,1697335
23-Oct-24,100.30,100.49,98.81,98.94,1707661
22-Oct-24,100.00,100.30,99.57,100.30,1813602
21-Oct-24,100.75,101.39,100.10,100.71,1780497
18-Oct-24,100.70,101.42,100.13,100.80,1332447
17-Oct-24,100.70,101.47,100.31,100.32,1318361
16-Oct-24,101.50,102.00,100.46,100.67,1138538
15-Oct-24,100.51,101.24,99.95,101.24,1870516
14-Oct-24,99.79,100.59,99.50,100.51,2603435
11-Oct-24,98.80,99.79,98.70,99.79,1675729
10-Oct-24,99.70,100.00,98.63,99.00,1835805
09-Oct-24,100.49,100.57,99.55,99.99,1560326
08-Oct-24,100.29,100.60,100.00,100.38,1700978
07-Oct-24,101.45,101.45,99.99,100.28,2124428
04-Oct-24,101.00,101.55,100.50,100.91,1781598
03-Oct-24,100.66,101.49,100.10,101.01,2552903
02-Oct-24,100.50,101.00,99.99,101.00,3006617
01-Oct-24,100.78,101.72,100.01,100.85,2570122
30-Sep-24,103.01,103.57,102.14,102.50,6161275
27-Sep-24,102.38,103.65,102.38,103.65,2479573
26-Sep-24,102.00,103.66,100.37,102.38,3068769
25-Sep-24,103.00,103.94,102.12,102.30,1960255
24-Sep-24,102.55,103.00,102.26,102.85,1695249
23-Sep-24,103.95,103.96,102.12,102.71,2472689
20-Sep-24,104.86,104.86,103.52,104.00,2061915
19-Sep-24,104.78,105.50,104.38,104.86,2466799
18-Sep-24,104.95,105.64,104.26,104.78,2467826
17-Sep-24,105.51,105.79,104.25,104.99,1360222
16-Sep-24,106.24,106.24,104.83,105.51,2007214
13-Sep-24,106.01,106.27,105.20,106.27,5718944
12-Sep-24,106.49,107.00,106.00,106.01,3226402
11-Sep-24,106.61,106.90,106.11,106.49,2155094
10-Sep-24,106.45,107.23,106.40,106.61,1529529
09-Sep-24,107.39,107.50,106.30,106.34,2553408
06-Sep-24,107.30,107.60,107.01,107.39,1646155
05-Sep-24,107.42,107.42,107.00,107.00,1453171
04-Sep-24,107.65,107.97,107.01,107.42,2183387
03-Sep-24,108.06,108.69,107.24,107.42,2705185
02-Sep-24,109.82,110.00,108.02,108.06,2741869
30-Aug-24,110.45,111.28,109.75,110.98,1881016
29-Aug-24,110.45,110.85,108.50,110.35,2374410
28-Aug-24,109.90,111.00,109.80,110.45,7491026
27-Aug-24,110.21,110.68,109.81,110.35,2091710
26-Aug-24,108.90,110.47,108.90,110.21,8057198
23-Aug-24,108.29,108.98,108.08,108.47,2127869
22-Aug-24,108.80,108.99,108.01,108.05,1607537
21-Aug-24,108.83,109.00,107.50,108.65,1626400
20-Aug-24,108.27,108.97,108.27,108.64,2159519
19-Aug-24,108.27,108.96,108.00,108.27,2056680
16-Aug-24,108.20,108.60,107.80,108.27,2631335
15-Aug-24,108.15,108.15,107.25,107.80,2229930
14-Aug-24,108.62,108.64,107.50,108.33,2071255
13-Aug-24,107.81,107.81,107.10,107.40,8899581
12-Aug-24,107.28,107.74,107.00,107.00,8235190
09-Aug-24,107.32,107.64,107.00,107.28,1153455
08-Aug-24,109.67,109.94,106.77,106.90,6169593
07-Aug-24,109.50,110.52,109.50,109.67,1138391
06-Aug-24,109.17,110.20,109.08,109.50,1244872
05-Aug-24,109.79,109.88,107.55,109.19,2351679
02-Aug-24,110.37,110.67,110.08,110.47,1464603
01-Aug-24,111.59,111.59,110.00,110.36,5743696
31-Jul-24,112.19,112.28,111.25,111.47,2113938
30-Jul-24,112.11,112.23,111.01,111.66,1512235
29-Jul-24,112.23,112.90,111.85,112.25,1477214
26-Jul-24,112.79,112.79,112.14,112.14,7213936
25-Jul-24,113.57,113.57,112.50,113.49,4373098
24-Jul-24,113.57,113.62,112.16,113.05,11501755
23-Jul-24,113.29,113.65,113.04,113.57,12160304
22-Jul-24,112.00,114.00,111.50,113.39,3184765
19-Jul-24,111.97,112.44,111.50,112.00,2168659
18-Jul-24,111.11,111.75,110.86,111.75,1678701
17-Jul-24,111.40,111.88,110.80,111.50,2003277
16-Jul-24,111.01,111.40,110.75,111.40,1828573
15-Jul-24,110.40,111.01,110.07,111.00,2912337
12-Jul-24,109.89,110.97,109.71,110.57,2050945
11-Jul-24,109.50,109.85,109.30,109.71,1557239
10-Jul-24,109.69,110.22,109.15,109.35,1425973
09-Jul-24,110.96,111.15,109.03,109.50,1440332
08-Jul-24,109.93,111.00,109.70,110.96,1975043

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MALL11