Mercados españoles abiertos en 2 hrs
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.083,57 +466,47 (+1,21%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,43 -0,47 (-0,57%) Bitcoin EUR
64.205,38 -80,11 (-0,12%)
Malls Brasil Fundo Investimento Imobiliario (MALL11.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:05PM BRT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 113,03 | 113,03 | 112,30 | 112,90 | 112,90 | 22.979 |
| 21 may 2024 | 113,03 | 113,18 | 112,58 | 112,69 | 112,69 | 19.077 |
| 20 may 2024 | 113,42 | 113,59 | 112,50 | 113,03 | 113,03 | 30.326 |
| 17 may 2024 | 113,19 | 113,59 | 112,91 | 113,19 | 113,19 | 23.289 |
| 16 may 2024 | 113,30 | 113,34 | 112,85 | 113,10 | 113,10 | 20.233 |
| 15 may 2024 | 113,63 | 113,63 | 112,86 | 113,15 | 113,15 | 22.555 |
| 14 may 2024 | 113,42 | 113,69 | 113,00 | 113,00 | 113,00 | 17.633 |
| 13 may 2024 | 113,98 | 114,00 | 113,03 | 113,10 | 113,10 | 23.055 |
| 10 may 2024 | 113,18 | 113,78 | 113,00 | 113,78 | 113,78 | 20.673 |
| 09 may 2024 | 114,09 | 114,09 | 113,00 | 113,12 | 113,12 | 19.206 |
| 08 may 2024 | 114,64 | 114,71 | 113,70 | 113,99 | 113,99 | 17.726 |
| 07 may 2024 | 115,00 | 115,30 | 113,80 | 114,41 | 114,41 | 22.608 |
| 06 may 2024 | 115,46 | 115,46 | 114,65 | 115,00 | 115,00 | 19.023 |
| 03 may 2024 | 115,03 | 115,47 | 114,37 | 115,47 | 115,47 | 14.009 |
| 02 may 2024 | 113,93 | 115,65 | 113,61 | 115,03 | 115,03 | 18.023 |
| 02 may 2024 | 0.9 Dividendo | |||||
| 30 abr 2024 | 114,12 | 114,97 | 114,11 | 114,48 | 113,58 | 20.975 |
| 29 abr 2024 | 114,20 | 114,40 | 113,80 | 113,95 | 113,05 | 22.176 |
| 26 abr 2024 | 114,66 | 114,66 | 114,01 | 114,20 | 113,30 | 19.811 |
| 25 abr 2024 | 114,92 | 114,95 | 114,00 | 114,67 | 113,77 | 109.976 |
| 24 abr 2024 | 115,08 | 115,23 | 114,50 | 114,92 | 114,02 | 19.723 |
| 23 abr 2024 | 115,20 | 115,23 | 114,76 | 114,99 | 114,09 | 79.192 |
| 22 abr 2024 | 114,45 | 115,75 | 114,13 | 115,25 | 114,34 | 31.980 |
| 19 abr 2024 | 114,34 | 114,90 | 113,80 | 114,40 | 113,50 | 22.646 |
| 18 abr 2024 | 115,20 | 115,35 | 113,52 | 114,34 | 113,44 | 84.467 |
| 17 abr 2024 | 116,01 | 116,20 | 115,07 | 115,10 | 114,20 | 19.911 |
| 16 abr 2024 | 116,36 | 116,37 | 115,61 | 116,00 | 115,09 | 23.177 |
| 15 abr 2024 | 117,00 | 117,00 | 116,15 | 116,36 | 115,45 | 22.576 |
| 12 abr 2024 | 117,00 | 117,26 | 116,32 | 117,21 | 116,29 | 22.835 |
| 11 abr 2024 | 117,20 | 117,26 | 116,60 | 116,86 | 115,94 | 41.531 |
| 10 abr 2024 | 117,38 | 117,38 | 116,49 | 116,97 | 116,05 | 24.027 |
| 09 abr 2024 | 117,42 | 117,50 | 117,10 | 117,44 | 116,52 | 20.514 |
| 08 abr 2024 | 117,65 | 117,79 | 117,15 | 117,24 | 116,32 | 25.784 |
| 05 abr 2024 | 117,70 | 117,79 | 117,30 | 117,65 | 116,73 | 23.846 |
| 04 abr 2024 | 117,97 | 118,00 | 116,80 | 117,36 | 116,44 | 29.024 |
| 03 abr 2024 | 118,14 | 118,14 | 117,12 | 117,97 | 117,04 | 20.695 |
| 02 abr 2024 | 117,80 | 118,26 | 117,00 | 118,14 | 117,21 | 33.496 |
| 01 abr 2024 | 118,57 | 118,74 | 115,00 | 117,80 | 116,87 | 27.566 |
| 01 abr 2024 | 0.92 Dividendo | |||||
| 28 mar 2024 | 118,32 | 118,98 | 118,05 | 118,84 | 116,99 | 20.149 |
| 27 mar 2024 | 118,23 | 118,49 | 117,80 | 118,32 | 116,48 | 20.092 |
| 26 mar 2024 | 118,30 | 118,30 | 117,51 | 118,23 | 116,39 | 15.601 |
| 25 mar 2024 | 118,12 | 118,30 | 117,17 | 118,16 | 116,32 | 24.903 |
| 22 mar 2024 | 118,40 | 118,40 | 117,51 | 118,12 | 116,28 | 17.787 |
| 21 mar 2024 | 118,47 | 118,81 | 118,01 | 118,50 | 116,66 | 27.574 |
| 20 mar 2024 | 118,69 | 119,00 | 118,20 | 118,49 | 116,65 | 25.773 |
| 19 mar 2024 | 118,72 | 118,80 | 118,09 | 118,59 | 116,75 | 16.148 |
| 18 mar 2024 | 118,31 | 118,79 | 118,02 | 118,45 | 116,61 | 20.117 |
| 15 mar 2024 | 118,74 | 118,95 | 118,08 | 118,31 | 116,47 | 85.625 |
| 14 mar 2024 | 118,20 | 118,81 | 118,01 | 118,70 | 116,86 | 12.756 |
| 13 mar 2024 | 118,61 | 118,87 | 118,03 | 118,28 | 116,44 | 17.940 |
| 12 mar 2024 | 119,11 | 119,19 | 118,00 | 118,61 | 116,77 | 16.069 |
| 11 mar 2024 | 118,21 | 119,20 | 118,21 | 119,20 | 117,35 | 16.489 |
| 08 mar 2024 | 118,66 | 119,05 | 118,16 | 118,75 | 116,90 | 13.314 |
| 07 mar 2024 | 118,90 | 119,11 | 118,20 | 118,66 | 116,82 | 13.089 |
| 06 mar 2024 | 119,03 | 119,48 | 117,89 | 118,90 | 117,05 | 12.544 |
| 05 mar 2024 | 119,37 | 119,48 | 118,79 | 119,03 | 117,18 | 16.699 |
| 04 mar 2024 | 119,10 | 119,45 | 118,40 | 119,37 | 117,51 | 24.191 |
| 01 mar 2024 | 118,20 | 120,00 | 118,00 | 119,10 | 117,25 | 26.883 |
| 01 mar 2024 | 0.92 Dividendo | |||||
| 29 feb 2024 | 117,90 | 119,23 | 117,90 | 119,11 | 116,35 | 278.166 |
| 28 feb 2024 | 118,02 | 118,70 | 117,90 | 117,90 | 115,17 | 103.145 |
| 27 feb 2024 | 118,70 | 119,00 | 117,59 | 118,00 | 115,27 | 233.463 |
| 26 feb 2024 | 118,50 | 119,12 | 118,45 | 118,70 | 115,95 | 15.399 |
| 23 feb 2024 | 119,20 | 119,40 | 118,50 | 118,50 | 115,76 | 17.059 |
| 22 feb 2024 | 118,79 | 119,50 | 118,70 | 118,96 | 116,21 | 16.086 |
| 21 feb 2024 | 118,67 | 118,99 | 118,55 | 118,76 | 116,01 | 14.690 |
| 20 feb 2024 | 118,46 | 118,99 | 118,45 | 118,66 | 115,91 | 16.137 |
| 19 feb 2024 | 118,21 | 118,98 | 118,21 | 118,46 | 115,72 | 21.719 |
| 16 feb 2024 | 118,20 | 118,73 | 118,17 | 118,21 | 115,47 | 15.664 |
| 15 feb 2024 | 118,00 | 118,49 | 117,91 | 118,20 | 115,46 | 16.794 |
| 14 feb 2024 | 118,73 | 118,74 | 117,70 | 118,00 | 115,27 | 11.852 |
| 09 feb 2024 | 117,95 | 118,76 | 117,92 | 118,74 | 115,99 | 26.905 |
| 08 feb 2024 | 117,91 | 118,62 | 117,90 | 117,95 | 115,22 | 16.812 |
| 07 feb 2024 | 118,31 | 118,40 | 117,61 | 117,91 | 115,18 | 16.021 |
| 06 feb 2024 | 116,55 | 118,42 | 116,55 | 118,31 | 115,57 | 13.417 |
| 05 feb 2024 | 117,26 | 117,47 | 116,50 | 116,55 | 113,85 | 23.445 |
| 02 feb 2024 | 116,43 | 117,47 | 116,43 | 117,26 | 114,55 | 14.876 |
| 01 feb 2024 | 117,90 | 117,94 | 116,11 | 116,43 | 113,74 | 26.755 |
| 01 feb 2024 | 0.92 Dividendo | |||||
| 31 ene 2024 | 118,90 | 118,98 | 117,82 | 118,00 | 114,37 | 21.921 |
| 30 ene 2024 | 119,20 | 119,23 | 118,52 | 118,90 | 115,24 | 18.289 |
| 29 ene 2024 | 118,95 | 119,49 | 118,91 | 119,16 | 115,49 | 23.628 |
| 26 ene 2024 | 118,63 | 119,55 | 118,52 | 118,95 | 115,29 | 15.571 |
| 25 ene 2024 | 118,79 | 118,80 | 118,30 | 118,63 | 114,98 | 10.292 |
| 24 ene 2024 | 118,48 | 118,78 | 118,26 | 118,58 | 114,93 | 11.234 |
| 23 ene 2024 | 118,61 | 118,78 | 118,30 | 118,48 | 114,84 | 11.370 |
| 22 ene 2024 | 118,68 | 118,79 | 118,00 | 118,61 | 114,96 | 14.017 |
| 19 ene 2024 | 117,90 | 118,97 | 117,79 | 118,68 | 115,03 | 13.886 |
| 18 ene 2024 | 118,17 | 118,30 | 117,52 | 117,91 | 114,28 | 15.168 |
| 17 ene 2024 | 118,20 | 118,48 | 117,72 | 118,17 | 114,53 | 15.240 |
| 16 ene 2024 | 117,52 | 118,50 | 117,51 | 118,16 | 114,53 | 27.345 |
| 15 ene 2024 | 117,84 | 118,09 | 117,02 | 117,52 | 113,90 | 17.691 |
| 12 ene 2024 | 117,50 | 117,99 | 117,41 | 117,84 | 114,21 | 10.852 |
| 11 ene 2024 | 118,21 | 118,48 | 117,50 | 117,50 | 113,89 | 13.465 |
| 10 ene 2024 | 118,34 | 118,60 | 117,76 | 118,16 | 114,53 | 13.630 |
| 09 ene 2024 | 118,70 | 118,79 | 118,17 | 118,28 | 114,64 | 13.605 |
| 08 ene 2024 | 117,41 | 118,69 | 117,41 | 118,17 | 114,53 | 14.791 |
| 05 ene 2024 | 118,14 | 118,93 | 117,35 | 117,41 | 113,80 | 14.453 |
| 04 ene 2024 | 118,33 | 118,34 | 117,45 | 117,45 | 113,84 | 16.297 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.