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
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
22/09/20203,24%37,951.210,001.180,001.172,131.210,00205K50
21/09/2020-0,67%-7,951.172,051.180,001.172,051.180,0045K15
18/09/20200,24%2,881.180,001.185,001.177,121.185,0011K6
17/09/2020-1,41%-16,871.177,121.193,991.177,121.193,9981K26
16/09/20201,43%16,881.193,991.180,001.171,411.194,9382K25
15/09/2020-0,58%-6,901.177,111.184,011.172,041.185,98143K41
14/09/2020-1,34%-16,091.184,011.195,011.181,511.199,0027K16
11/09/20201,65%19,431.200,101.199,891.191,011.205,0088K23
10/09/20200,06%0,671.180,671.180,001.179,001.197,9849K19
09/09/20200,00%-0,011.180,001.198,001.180,001.198,0345K20
08/09/2020-1,67%-19,991.180,011.200,021.180,011.204,9063K13
04/09/2020-0,41%-4,991.200,001.196,011.183,001.200,00150K32
03/09/20201,26%14,991.204,991.189,991.181,051.204,99794K144
02/09/2020-0,83%-10,001.190,001.185,001.167,001.199,00176K33
01/09/2020-0,83%-10,001.200,001.200,001.199,991.205,0024K10
31/08/20200,83%10,011.210,001.200,001.199,991.210,0024K7
28/08/20200,75%8,991.199,991.200,001.189,001.200,0044K13
27/08/2020-0,75%-9,001.191,001.190,451.190,351.208,9766K15
26/08/2020-0,41%-5,001.200,001.200,011.200,001.219,9688K32
25/08/20200,76%9,081.205,001.162,111.162,111.244,9864K36
24/08/20200,06%0,771.195,921.190,011.165,021.196,00148K36
21/08/20200,81%9,601.195,151.196,001.175,011.196,00125K26
20/08/2020-0,34%-4,081.185,551.189,631.181,021.200,01136K33
19/08/2020-0,37%-4,361.189,631.187,001.175,011.208,0058K24
18/08/2020-0,17%-2,011.193,991.196,021.160,061.214,96690K171
17/08/2020-1,56%-18,991.196,001.200,011.196,001.214,9822K16
14/08/2020-0,39%-4,711.214,991.214,001.200,001.215,0036K18
13/08/20200,80%9,701.219,701.210,001.202,011.219,7011K8
12/08/20200,33%4,001.210,001.210,001.195,001.220,0076K22
11/08/2020-0,41%-4,991.206,001.212,011.201,001.249,9850K34
10/08/2020-2,34%-29,011.210,991.215,011.210,991.230,0062K14
07/08/20201,81%22,001.240,001.220,011.213,001.240,0044K20
06/08/2020-0,90%-11,001.218,001.228,991.208,001.228,9911K7
05/08/2020-0,73%-9,001.229,001.208,001.208,001.239,0049K28
04/08/2020-1,82%-23,001.238,001.221,001.221,001.261,0043K18
03/08/20200,00%0,001.261,001.260,991.220,001.261,00240K44
31/07/20200,88%11,021.261,001.190,031.190,031.261,00165K42
30/07/20202,88%34,981.249,981.200,001.182,101.249,99419K27
29/07/20201,25%15,001.215,001.200,001.190,001.222,99119K36
28/07/20200,50%6,001.200,001.201,001.180,011.215,00197K37
27/07/2020-1,57%-19,001.194,001.213,001.193,211.220,00212K34
24/07/2020-0,09%-1,071.213,001.214,091.213,001.230,0086K12
23/07/2020-1,38%-16,991.214,071.231,061.214,071.244,9952K16
22/07/2020-0,08%-1,001.231,061.240,001.231,021.245,00115K19
21/07/2020-0,72%-8,941.232,061.250,001.232,061.250,00119K31
20/07/2020-0,72%-9,001.241,001.250,001.241,001.279,0045K21
17/07/20201,13%14,001.250,001.250,001.232,081.274,9834K15
16/07/2020-3,44%-44,001.236,001.279,501.235,001.279,5035K13
15/07/20202,40%30,011.280,001.240,001.232,011.280,0046K20
14/07/20200,00%-0,011.249,991.250,011.231,001.269,9846K19
13/07/2020-2,34%-30,001.250,001.289,991.250,001.289,99283K44
10/07/2020-1,08%-14,001.280,001.270,001.260,051.280,00123K26
09/07/2020--1.294,001.315,001.251,001.315,00114K50


*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