papéis
login
mais

Cotação atual, histórico e gráfico do papel: ALMI11

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
09/04/20210,90%10,001.120,001.085,051.085,041.120,00348K73
08/04/20212,78%30,001.110,001.072,011.072,011.110,0123K15
07/04/2021-1,82%-20,001.080,001.082,031.080,001.148,99280K73
06/04/20211,76%18,991.100,001.071,011.071,011.169,99108K28
05/04/2021-0,82%-8,991.081,011.071,011.071,011.095,0026K11
01/04/20210,55%5,981.090,001.070,071.070,071.100,0031K14
31/03/2021-1,63%-17,981.084,021.057,021.057,021.118,0073K16
30/03/2021-1,17%-12,991.102,001.052,011.052,011.125,9141K19
29/03/2021-0,27%-3,011.114,991.081,051.050,011.129,9631K19
26/03/20211,03%11,441.118,001.100,061.070,021.139,4755K33
25/03/2021-3,27%-37,371.106,561.120,001.101,001.120,0060K8
24/03/20212,14%23,931.143,931.120,011.100,001.143,93298K34
23/03/20210,90%10,001.120,001.110,021.110,021.149,2264K27
22/03/2021-0,89%-10,001.110,001.121,021.110,001.194,97186K51
19/03/2021-0,36%-4,001.120,001.120,021.120,001.158,50242K34
18/03/2021-1,41%-16,031.124,001.140,021.123,001.201,9574K28
17/03/2021-4,91%-58,891.140,031.183,031.140,031.258,93120K34
16/03/2021-1,00%-12,081.198,921.211,011.182,531.225,5460K26
15/03/2021-0,34%-4,081.211,001.215,081.200,031.267,0028K17
12/03/2021-6,20%-80,371.215,081.295,331.200,571.295,3326K16
11/03/2021-0,35%-4,521.295,451.205,101.205,071.302,0034K17
10/03/2021-3,69%-49,831.299,971.302,071.201,001.349,01123K40
09/03/2021-0,01%-0,201.349,801.338,931.302,071.350,0031K15
08/03/2021-0,22%-3,001.350,001.302,071.302,071.352,99769K47
05/03/20210,22%3,001.353,001.302,061.302,051.353,0062K10
04/03/20210,00%0,001.350,001.340,271.340,271.354,99159K13
03/03/20210,00%0,001.350,001.310,171.310,171.365,95232K20
02/03/2021-0,20%-2,691.350,001.302,071.302,061.350,00242K43
01/03/2021-0,97%-13,301.352,691.365,971.310,071.365,97515K60
26/02/20210,44%5,991.365,991.359,951.306,061.372,8988K30
25/02/20212,25%29,971.360,001.335,001.320,261.360,00129K64
24/02/20210,29%3,911.330,031.339,991.320,001.350,0047K12
23/02/2021-1,77%-23,891.326,121.350,021.305,011.363,7595K30
22/02/2021-0,73%-9,991.350,011.360,011.325,031.367,99196K31
19/02/20210,00%0,001.360,001.360,011.360,001.372,5797K25
18/02/20210,00%-0,011.360,001.360,151.360,001.373,94118K14
17/02/20210,00%0,011.360,011.360,001.360,001.374,5933K11
12/02/20210,00%0,001.360,001.360,011.360,001.360,0139K8
11/02/20210,00%0,001.360,001.360,021.360,001.374,5389K15
10/02/20210,00%0,001.360,001.360,021.360,001.372,54133K13
09/02/20210,00%0,001.360,001.360,011.360,001.375,6194K22
08/02/20210,04%0,501.360,001.330,001.330,001.376,95229K40
05/02/2021-1,08%-14,901.359,501.333,191.312,251.376,98137K27
04/02/20211,81%24,401.374,401.333,801.325,041.376,98110K31
03/02/20210,00%0,001.350,001.315,011.305,021.376,9978K30
02/02/20212,27%29,951.350,001.302,041.302,041.376,98348K60
01/02/20210,16%2,051.320,051.318,001.306,811.378,0175K25
29/01/2021-2,37%-32,001.318,001.350,021.315,021.379,97139K43
28/01/20212,27%30,001.350,001.315,501.315,501.374,45269K57
27/01/20210,38%5,001.320,001.315,001.315,001.325,00289K60
26/01/2021-1,13%-15,001.315,001.315,011.315,001.343,87316K94
22/01/20210,00%0,001.330,001.315,021.315,021.336,24336K101
21/01/20210,76%10,001.330,001.319,991.315,001.349,98363K88
20/01/20211,38%18,001.320,001.302,011.302,001.330,001M178
19/01/20210,00%-0,011.302,001.302,071.302,001.310,0077K18
18/01/20210,00%0,011.302,011.302,011.302,001.319,69107K30
15/01/20210,15%2,001.302,001.300,001.300,001.319,9473K17
14/01/2021-1,89%-25,001.300,001.300,011.300,001.319,8327K11
13/01/20210,45%6,001.325,001.285,001.265,001.325,00129K17
12/01/20211,39%18,031.319,001.299,001.281,071.319,00311K20
11/01/20210,07%0,971.300,971.287,011.287,011.303,00182K19
08/01/2021-0,31%-4,001.300,001.290,031.290,031.305,00260K26
07/01/2021-0,08%-1,001.304,001.299,981.281,071.304,11264K27
06/01/20210,38%5,001.305,001.300,001.281,071.305,0034K16
05/01/20210,00%0,001.300,001.280,071.280,011.304,97219K31
04/01/2021-3,56%-47,961.300,001.281,021.281,021.331,78100K24
30/12/20205,34%68,391.347,961.251,071.251,071.347,96213K29
29/12/20202,37%29,571.279,571.250,071.250,011.279,7653K22
28/12/20205,84%68,971.250,001.219,981.210,011.280,00149K46
23/12/2020-1,58%-18,971.181,031.200,011.180,321.219,7258K23
22/12/2020-0,08%-1,001.200,001.186,591.185,591.200,0497K25
21/12/20200,51%6,121.201,001.194,881.174,941.220,0059K23
18/12/20200,49%5,881.194,881.186,001.160,151.200,00108K28
17/12/20201,19%13,991.189,001.180,001.180,001.200,00228K22
16/12/2020-0,84%-9,991.175,011.184,991.175,011.190,00121K18
15/12/20202,16%25,001.185,001.160,001.150,001.199,9852K22
14/12/2020-1,27%-14,931.160,001.155,121.155,111.170,1021K13
11/12/20204,44%49,931.174,931.144,991.125,001.174,93216K52
10/12/2020-0,88%-10,011.125,001.140,001.125,001.149,94136K30
09/12/20200,00%-0,011.135,011.148,641.135,011.149,9535K19
08/12/20200,00%0,001.135,021.141,071.135,021.156,9155K19
07/12/2020-0,44%-4,981.135,021.140,001.135,011.150,00130K32
04/12/2020-1,72%-20,001.140,001.160,011.140,001.174,9190K36
03/12/20200,78%8,991.160,001.151,511.151,501.169,0015K10
02/12/2020-1,63%-19,091.151,011.170,101.151,011.170,2033K19
01/12/2020-9,05%-116,401.170,101.199,001.170,101.234,8788K29
30/11/20208,11%96,511.286,501.167,011.160,141.286,5096K29
27/11/2020-0,09%-1,121.189,991.190,991.161,031.190,9916K10
26/11/2020-0,74%-8,891.191,111.180,001.180,001.191,1121K9
25/11/20203,45%40,001.200,001.183,971.171,111.200,00104K23
24/11/20200,87%10,001.160,001.150,041.150,041.160,0014K4
23/11/20200,88%10,001.150,001.149,951.141,251.179,89122K22
20/11/20200,00%0,001.140,001.140,011.140,001.149,9849K19
19/11/2020-0,08%-0,891.140,001.144,001.140,001.149,0062K17
18/11/2020-0,36%-4,131.140,891.145,051.140,891.151,9760K13
17/11/20200,00%0,011.145,021.147,001.145,021.169,9929K14
16/11/2020-1,29%-15,001.145,011.145,221.145,011.159,96107K62
13/11/20201,67%19,011.160,011.141,111.141,111.184,4035K15
12/11/20200,00%0,011.141,001.184,891.141,001.184,8920K10
11/11/2020-3,39%-40,011.140,991.180,011.140,991.186,00119K29
10/11/2020-1,42%-17,041.181,001.198,011.166,041.210,92136K38
09/11/2020-0,08%-0,961.198,041.160,001.160,001.198,0424K9
06/11/20203,36%39,001.199,001.178,921.170,001.199,0065K22
05/11/20201,75%20,001.160,001.141,011.141,011.160,0033K15
04/11/2020-0,87%-10,011.140,001.142,011.140,001.175,8760K22
03/11/2020-2,57%-30,311.150,011.160,001.141,001.174,99233K52
30/10/20201,28%14,901.180,321.171,011.160,001.201,99138K44
29/10/2020-1,57%-18,581.165,421.162,001.161,351.210,9030K11
28/10/2020-0,88%-10,461.184,001.162,011.162,011.209,9967K16
27/10/20200,37%4,461.194,461.190,001.170,001.194,7740K23
26/10/2020-1,70%-20,561.190,001.200,011.190,001.200,0112K8
23/10/20200,72%8,611.210,561.201,951.200,001.210,9528K13
22/10/2020-0,23%-2,741.201,951.200,001.195,001.214,9035K19
21/10/20201,66%19,681.204,691.190,011.190,011.204,9841K20
20/10/2020-3,24%-39,661.185,011.161,251.161,251.218,1632K21
19/10/20202,55%30,441.224,671.196,021.161,041.231,78192K55
16/10/2020-3,07%-37,771.194,231.232,001.194,231.234,0055K25
15/10/20200,24%3,011.232,001.202,091.202,091.232,0029K15
14/10/2020-0,44%-5,411.228,991.194,071.194,071.234,3725K16
13/10/20203,04%36,401.234,401.200,011.200,001.234,40145K47
09/10/2020-0,17%-2,001.198,001.200,001.197,011.234,3733K18
08/10/2020-0,83%-10,031.200,001.215,001.200,001.233,2953K31
07/10/20200,00%0,011.210,031.249,341.191,001.249,3448K26
06/10/2020-2,49%-30,841.210,021.210,011.201,131.239,9952K27
05/10/2020-0,25%-3,141.240,861.244,491.201,171.244,4924K12
02/10/20202,81%34,001.244,001.210,011.210,011.244,0012K8
01/10/2020-3,20%-40,001.210,001.259,961.201,051.259,9643K20
30/09/20204,95%58,961.250,001.210,001.202,531.250,0068K33
29/09/2020-1,54%-18,661.191,041.190,001.190,001.204,7469K20
28/09/20202,33%27,551.209,701.182,321.182,311.209,8598K26
25/09/2020-1,49%-17,851.182,151.200,001.177,121.209,9821K15
24/09/2020-0,82%-9,981.200,001.200,011.200,001.209,9760K16
23/09/20200,00%-0,021.209,981.209,991.200,001.209,997K6
22/09/2020--1.210,001.180,001.172,131.210,00205K50


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito