Malls Brasil Fundo Investimento Imobiliario (MALL11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.162220620043 | 110.96 | 111.4 | 109.03 | 16853 | 109.90959723 | FU |
| 4 | 0.78 | 0.709090909091 | 110 | 111.5 | 107 | 28163 | 109.22840645 | FU |
| 12 | -4.42 | -3.83680555556 | 115.2 | 115.65 | 106.9 | 28140 | 111.28948597 | FU |
| 26 | -6.74 | -5.73519400953 | 117.52 | 120 | 106.9 | 28955 | 114.93659818 | FU |
| 52 | -5.93 | -5.08096992546 | 116.71 | 120 | 106.9 | 24658 | 115.52813979 | FU |
| 156 | 11.78 | 11.898989899 | 99 | 120 | 81.66 | 18766 | 107.87005253 | FU |
| 260 | 4.81 | 4.53902047749 | 105.97 | 136.5 | 48.01 | 21371 | 103.98179747 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 110.78 | 0.56 | 0.51 | 111.01 | 111.4 | 110.75 | 15584 |
| 1721079000 | 110.22 | 0.27 | 0.25 | 110.4 | 111.01 | 110.07 | 26016 |
| 1720819800 | 109.95 | 0.25 | 0.23 | 109.89 | 110.97 | 109.71 | 18598 |
| 1720733400 | 109.7 | 0.3 | 0.27 | 109.5 | 109.9 | 109.3 | 14077 |
| 1720647000 | 109.4 | -0.55 | -0.50 | 109.69 | 110.22 | 109.05 | 12563 |
| 1720560540 | 109.95 | -1.01 | -0.91 | 110.96 | 111.15 | 109.03 | 13012 |
| 1720474200 | 110.96 | 1.05 | 0.96 | 109.93 | 111 | 109.7 | 17765 |
| 1720215000 | 109.91 | 1.2 | 1.10 | 108.71 | 110.4 | 108.5 | 15019 |
| 1720128540 | 108.71 | 0.63 | 0.58 | 108 | 108.97 | 107.8 | 10846 |
| 1720042200 | 108.08 | -0.3 | -0.28 | 108.5 | 108.7 | 107.5 | 186796 |
| 1719955800 | 108.38 | -1.3 | -1.19 | 109.68 | 109.68 | 107 | 21544 |
| 1719869400 | 109.68 | -1.51 | -1.36 | 110.19 | 110.19 | 108.3 | 23100 |
| 1719610200 | 111.19 | 0.89 | 0.81 | 110.28 | 111.5 | 108.5 | 24625 |
| 1719523800 | 110.3 | 0.94 | 0.86 | 109.35 | 110.47 | 109.04 | 11156 |
| 1719437400 | 109.36 | 0.4 | 0.37 | 108.95 | 109.59 | 108.49 | 17587 |
| 1719351000 | 108.96 | 0.58 | 0.54 | 108.5 | 109.8 | 108.2 | 16905 |
| 1719264600 | 108.38 | -1 | -0.91 | 109.38 | 109.87 | 108.21 | 18060 |
| 1719005400 | 109.38 | -1.31 | -1.18 | 110.57 | 110.66 | 108 | 56631 |
| 1718918940 | 110.69 | 0.21 | 0.19 | 110.62 | 111 | 109.5 | 27502 |
| 1718832540 | 110.48 | 0.07 | 0.06 | 110.49 | 111.5 | 109.51 | 13055 |
| 1718746200 | 110.41 | 0.41 | 0.37 | 110 | 111 | 109.34 | 18409 |
| 1718659800 | 110 | 1.34 | 1.23 | 108.66 | 110.24 | 108.66 | 17375 |
| 1718400600 | 108.66 | 1.42 | 1.32 | 107.24 | 108.95 | 107.01 | 18510 |
| 1718314200 | 107.24 | -1.12 | -1.03 | 108.58 | 109 | 106.9 | 19373 |
| 1718227800 | 108.36 | 0.13 | 0.12 | 108.23 | 109.32 | 107.4 | 36252 |
| 1718141400 | 108.23 | -0.91 | -0.83 | 109.33 | 109.64 | 108.01 | 35692 |
| 1718055000 | 109.14 | -0.66 | -0.60 | 109.48 | 109.8 | 108.81 | 20365 |
| 1717795800 | 109.8 | -0.3 | -0.27 | 110.1 | 110.5 | 109.28 | 15176 |
| 1717709400 | 110.1 | 0.11 | 0.10 | 110.21 | 110.7 | 109.33 | 24894 |
| 1717622940 | 109.99 | -0.2 | -0.18 | 110.42 | 110.79 | 109.9 | 20522 |
| 1717536600 | 110.19 | -0.82 | -0.74 | 110.88 | 111 | 110.1 | 18968 |
| 1717450200 | 111.01 | -0.9 | -0.80 | 111.49 | 111.69 | 110.75 | 66084 |
| 1717191000 | 111.91 | -0.29 | -0.26 | 112.2 | 112.44 | 111.54 | 22696 |
| 1717018140 | 112.2 | 0.07 | 0.06 | 112.12 | 112.37 | 111.51 | 19126 |
| 1716931740 | 112.13 | -0.26 | -0.23 | 112.6 | 112.68 | 111.54 | 22849 |
| 1716845340 | 112.39 | 0.46 | 0.41 | 112.11 | 112.39 | 111.51 | 22585 |
| 1716586200 | 111.93 | 0.23 | 0.21 | 111.93 | 112 | 111.25 | 56340 |
| 1716499800 | 111.7 | -0.82 | -0.73 | 112.65 | 112.68 | 111.61 | 53520 |
| 1716413340 | 112.52 | -0.36 | -0.32 | 113.03 | 113.03 | 112.3 | 22935 |
| 1716327000 | 112.88 | -0.11 | -0.10 | 113.03 | 113.18 | 112.58 | 18609 |
| 1716240600 | 112.99 | -0.16 | -0.14 | 113.42 | 113.59 | 112.5 | 30141 |
| 1715981400 | 113.15 | -0.03 | -0.03 | 113.19 | 113.59 | 112.91 | 23262 |
| 1715895000 | 113.18 | -0.12 | -0.11 | 113.3 | 113.34 | 112.85 | 19905 |
| 1715808600 | 113.3 | 0.14 | 0.12 | 113.63 | 113.63 | 112.86 | 22437 |
| 1715722200 | 113.16 | -0.29 | -0.26 | 113.42 | 113.69 | 112.99 | 17501 |
| 1715635800 | 113.45 | -0.31 | -0.27 | 113.98 | 114 | 113.03 | 22784 |
| 1715376600 | 113.76 | 0.58 | 0.51 | 113.18 | 113.78 | 113 | 20659 |
| 1715290140 | 113.18 | -0.86 | -0.75 | 114.09 | 114.09 | 113 | 18907 |
| 1715203800 | 114.04 | -0.67 | -0.58 | 114.64 | 114.71 | 113.7 | 17671 |
| 1715117400 | 114.71 | -0.59 | -0.51 | 115 | 115.3 | 113.8 | 22477 |
| 1715031000 | 115.3 | -0.18 | -0.16 | 115.46 | 115.46 | 114.65 | 18907 |
| 1714771800 | 115.48 | 1.68 | 1.48 | 115.03 | 115.48 | 114.37 | 14009 |
| 1714685400 | 113.8 | -0.78 | -0.68 | 113.93 | 115.65 | 113.61 | 17411 |
| 1714512600 | 114.58 | 0.52 | 0.46 | 114.12 | 114.97 | 114.11 | 20849 |
| 1714426200 | 114.06 | -0.18 | -0.16 | 114.2 | 114.4 | 113.8 | 21822 |
| 1714167000 | 114.24 | 0.23 | 0.20 | 114.66 | 114.66 | 114.01 | 19785 |
| 1714080540 | 114.01 | -0.75 | -0.65 | 114.92 | 114.95 | 114 | 109832 |
| 1713994200 | 114.76 | -0.23 | -0.20 | 115.08 | 115.23 | 114.5 | 19556 |
| 1713907800 | 114.99 | -0.24 | -0.21 | 115.2 | 115.23 | 114.76 | 79058 |
| 1713821340 | 115.23 | 1.14 | 1.00 | 114.45 | 115.75 | 114.13 | 31769 |
| 1713562200 | 114.09 | -0.24 | -0.21 | 114.34 | 114.9 | 113.8 | 22642 |
| 1713475800 | 114.33 | -1.02 | -0.88 | 115.2 | 115.35 | 113.52 | 84295 |
| 1713389400 | 115.35 | -0.66 | -0.57 | 116.01 | 116.2 | 115.05 | 19550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
