ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
11/09/2024-0,69%-4,10590,90600,00590,90600,0014K10
10/09/2024-2,62%-16,00595,00610,00595,00614,9924K16
09/09/20240,16%1,00611,00617,32603,33617,327K11
06/09/20241,49%8,93610,00601,10600,00620,0027K33
05/09/20247,14%40,04601,07599,00599,00620,0111K14
04/09/2024-10,67%-66,98561,03628,41561,03656,0651K50
03/09/20240,72%4,51628,01624,00624,00655,0043K29
02/09/20240,03%0,17623,50623,51623,33625,008K6
30/08/20240,86%5,33623,33623,33623,33623,332K3
28/08/2024-0,86%-5,33618,00624,00618,00624,004K5
27/08/2024-1,58%-10,01623,33623,33623,33623,332K2
26/08/20240,37%2,34633,34630,53630,01647,9425K18
23/08/2024-0,02%-0,11631,00631,14631,00646,9827K15
22/08/2024-0,61%-3,89631,11640,00631,11650,003K4
21/08/2024-1,63%-10,50635,00635,01635,00655,446K8
20/08/20241,81%11,49645,50640,50640,01645,503K4
19/08/2024-3,20%-20,97634,01655,55634,01655,5511K9
16/08/2024-2,23%-14,93654,98670,91654,98670,9122K7
15/08/20246,33%39,91669,91629,98629,98669,9161K7
13/08/2024-3,22%-20,99630,00636,67630,00636,6714K9
12/08/20241,72%10,99650,99653,52640,00653,5210K8
09/08/2024-2,19%-14,33640,00650,00640,00650,0012K6
07/08/20240,36%2,33654,33654,33654,33654,337K3
06/08/2024-0,54%-3,55652,00655,56643,33655,5677K37
05/08/20240,00%0,00655,55655,55653,33655,55154K40
02/08/20240,08%0,55655,55654,99654,99656,67111K20
01/08/20240,00%0,00655,00656,66655,00656,664K3
31/07/20240,00%0,00655,00655,00655,00655,003K2
30/07/20240,77%5,00655,00660,00655,00660,007K2
29/07/2024-0,01%-0,06650,00655,00650,00655,0010K8
26/07/2024-0,02%-0,14650,06660,00650,06660,005K4
22/07/2024-1,48%-9,80650,20660,00650,20660,002K2
19/07/2024-1,19%-7,98660,00653,34653,33660,00506K85
18/07/20241,21%7,98667,98660,00660,00667,985K6
16/07/2024-1,56%-10,49660,00660,00660,00660,006601
15/07/20241,44%9,50670,49670,49670,49670,491K2
12/07/20243,28%20,97660,99640,01640,01660,998K8
11/07/20241,59%10,02640,02639,91639,91659,996K8
10/07/20240,64%3,99630,00621,02620,00639,9933K19
09/07/2024-1,42%-8,99626,01642,62626,01643,01110K28
08/07/20242,88%17,75635,00617,25617,25635,0027K12
05/07/20242,19%13,25617,25606,66606,66617,252K2
04/07/20240,67%4,00604,00601,00601,00604,025K7
03/07/2024-6,25%-40,00600,00631,08593,33631,0824K27
01/07/2024-0,78%-5,00640,00640,00638,00640,0028K21
28/06/20240,78%5,00645,00640,00637,00645,0065K6
27/06/20240,47%3,00640,00640,00640,00640,006401
26/06/20240,00%0,00637,00642,00637,00642,0065K5
24/06/20240,00%0,00637,00635,32635,00637,008K4
21/06/2024-0,98%-6,33637,00645,99630,00646,2838K23
19/06/20240,52%3,32643,33643,33643,33643,336431
18/06/2024-1,07%-6,94640,01646,95640,01646,953K4
14/06/20240,04%0,29646,95644,01636,66650,0035K21
13/06/20240,41%2,66646,66646,66646,66646,661K1
12/06/20240,00%0,00644,00648,00644,00648,003K4
11/06/2024-0,46%-3,00644,00650,00644,00650,0012K5
10/06/2024-0,76%-4,94647,00651,49647,00651,492K3
07/06/20241,16%7,49651,94651,95630,00651,9540K20
06/06/20240,95%6,09644,45646,69643,33646,6924K14
04/06/2024-0,89%-5,71638,36638,00638,00650,7926K12
03/06/20242,23%14,07644,07630,01630,01645,0015K7
31/05/2024-2,58%-16,71630,00645,00630,00645,00168K58
29/05/2024-2,01%-13,29646,71646,67633,33647,7130K23
28/05/20242,48%16,00660,00643,33643,33660,0033K6
27/05/20240,00%0,00644,00646,66643,33646,6660K16
24/05/20240,10%0,65644,00644,02644,00646,6612K9
23/05/2024-1,02%-6,65643,35660,00643,35660,004K5
22/05/20241,56%10,00650,00650,00650,00650,001K2
21/05/20241,42%8,99640,00643,90639,01644,9916K17
20/05/2024-2,92%-18,99631,01650,01630,00650,01110K58
17/05/20240,37%2,41650,00650,00650,00650,003K1
16/05/20240,14%0,93647,59652,72647,59653,1112K9
15/05/2024-1,02%-6,67646,66653,34646,66656,0923K21
14/05/20240,00%0,00653,33650,99650,99655,493K3
13/05/20240,00%0,00653,33653,33653,33653,334K2
10/05/2024-0,40%-2,65653,33653,34653,33653,343K3
09/05/2024-2,08%-13,92655,98653,36646,70655,9815K9
06/05/20243,06%19,89669,90653,34650,00669,9088K125
03/05/2024-0,27%-1,78650,01650,01650,01650,011K2
02/05/20240,97%6,24651,79646,68646,66651,798K10
30/04/2024-0,68%-4,45645,55650,00645,55650,0015K6
29/04/2024-0,76%-4,99650,00654,99650,00654,9910K9
25/04/20241,29%8,33654,99647,99643,33669,0095K37
24/04/20240,52%3,33646,66646,81646,66646,816K4
23/04/20240,00%0,00643,33643,55643,33651,005K5
22/04/20240,00%0,00643,33640,01640,01643,904K5
19/04/2024-1,94%-12,75643,33659,98643,33659,9915K8
18/04/20241,72%11,08656,08645,01643,33656,0814K6
17/04/20240,78%4,99645,00640,00640,00645,0026K11
16/04/2024-0,31%-1,99640,01642,38640,01643,336K3
15/04/20240,15%0,97642,00641,99641,99656,1098K46
12/04/2024-0,87%-5,63641,03655,39640,00656,0975K33
11/04/2024-1,44%-9,43646,66656,09646,66656,1041K15
10/04/20240,17%1,09656,09655,98655,98661,9243K11
09/04/2024-0,17%-1,10655,00656,09655,00656,1012K12
08/04/20240,00%0,00656,10656,09653,35656,1033K13
05/04/20240,42%2,77656,10653,34653,34656,1039K17
04/04/2024-0,41%-2,67653,33656,00653,33656,1089K24
03/04/20240,77%4,99656,00653,34650,00656,0914K7
02/04/2024-0,77%-5,08651,01656,09651,01656,09113K24
01/04/20240,01%0,09656,09653,34640,00656,09145K121
28/03/2024-0,01%-0,09656,00656,10656,00656,1014K4
27/03/2024-2,08%-13,91656,09656,09656,08656,099K6
26/03/20242,83%18,44670,00655,99652,50670,0058K28
25/03/20240,09%0,56651,56651,50646,66651,5634K19
22/03/2024-0,78%-5,09651,00654,70646,66654,7014K10
21/03/20240,42%2,76656,09656,08656,08656,0944K12
20/03/20240,00%-0,01653,33653,34653,33656,0910K5
19/03/20240,36%2,34653,34656,07653,33656,1010K7
18/03/2024-0,69%-4,50651,00657,99650,00660,99498K69
15/03/2024-3,58%-24,37655,50653,35650,01655,5014K7
14/03/20244,00%26,17679,87655,50653,70679,8747K15
13/03/20240,41%2,69653,70653,33651,02653,7013K10
12/03/2024-0,68%-4,48651,01655,50651,01655,5050K13
11/03/20240,07%0,49655,49655,49655,49655,495K1
08/03/20240,77%5,00655,00655,00655,00655,007K1
07/03/2024-0,15%-1,00650,00655,00650,00657,0065K53
06/03/2024-1,36%-9,00651,00660,00650,01660,00144K122
05/03/20241,02%6,67660,00659,99653,33660,0046K12
04/03/2024-0,10%-0,67653,33679,79653,33679,7971K11
28/02/2024-0,91%-6,00654,00650,68650,68674,947K7
27/02/20241,54%9,98660,00652,01652,01660,0012K8
26/02/2024-1,51%-9,98650,02650,01650,00660,00424K73
23/02/20241,54%10,00660,00650,01650,00661,01305K20
22/02/20241,56%10,00650,00640,01640,00660,0038K21
21/02/2024-3,03%-20,00640,00646,67623,33660,00109K52
20/02/20240,00%0,00660,00646,68646,68660,0028K8
19/02/20242,59%16,67660,00643,34643,33660,0097K23
16/02/20240,52%3,33643,33641,01641,01649,988K8
15/02/2024-3,03%-20,00640,00630,01630,01640,003K4
14/02/20241,69%11,00660,00649,00648,99660,0143K9
09/02/20242,20%14,00649,00635,00620,01649,006K7
08/02/2024-1,24%-8,00635,00635,01635,00635,0114K5
07/02/2024--643,00630,00630,00643,002K3


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar