ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
13/09/2019-2,04%-29,941.435,001.464,941.425,001.464,94230K49
12/09/20191,82%26,131.464,941.438,811.425,011.465,96122K30
11/09/2019-1,65%-24,181.438,811.430,021.425,011.439,99150K45
10/09/20193,03%42,991.462,991.430,001.420,001.465,98181K51
09/09/2019-0,22%-3,121.420,001.425,011.420,001.430,0174K26
06/09/2019-0,36%-5,131.423,121.428,251.422,021.430,0087K30
05/09/20190,58%8,251.428,251.425,001.424,451.446,00114K33
04/09/2019-2,74%-39,981.420,001.459,971.420,001.459,97924K56
03/09/20191,88%26,981.459,981.429,001.420,001.471,00454K52
02/09/2019-0,49%-7,011.433,001.443,211.423,001.459,9947K22
30/08/20190,70%10,031.440,011.434,001.424,001.448,003M45
29/08/2019-1,11%-16,021.429,981.446,001.415,001.446,00973K44
28/08/20191,12%16,001.446,001.429,991.420,021.446,0087K18
27/08/2019-2,89%-42,631.430,001.450,201.430,001.452,00110K25
26/08/20190,38%5,631.472,631.460,111.450,001.472,63158K28
23/08/2019-0,27%-4,001.467,001.493,991.460,001.493,9992K15
22/08/20190,00%0,001.471,001.475,001.452,021.475,00299K37
21/08/2019-1,54%-23,001.471,001.474,991.460,371.475,00102K10
20/08/20191,63%24,001.494,001.475,001.459,981.499,99465K157
19/08/20190,65%9,501.470,001.464,961.440,001.499,98830K52
16/08/20190,03%0,501.460,501.460,001.460,001.464,99114K14
15/08/20190,00%0,001.460,001.464,991.460,001.464,9998K23
14/08/20190,62%9,011.460,001.450,071.440,001.468,99453K54
13/08/2019-0,62%-9,011.450,991.453,431.450,991.456,00270K14
12/08/20190,69%10,001.460,001.449,991.449,991.460,00283K21
09/08/20190,69%10,001.450,001.440,001.433,001.450,00634K22
08/08/2019-0,35%-5,001.440,001.444,991.422,281.450,001M16
07/08/20190,35%5,071.445,001.422,011.422,011.450,00901K42
06/08/20191,40%19,921.439,931.429,991.420,011.439,93169K39
05/08/2019-0,63%-8,991.420,011.429,001.420,011.429,99108K30
02/08/2019-0,07%-0,991.429,001.430,001.423,061.434,99103K31
01/08/20190,16%2,331.429,991.428,021.420,011.444,43181K51
31/07/2019-0,55%-7,961.427,661.435,501.424,061.444,2466K19
30/07/20191,10%15,621.435,621.420,101.420,001.444,43152K32
29/07/2019-3,66%-53,991.420,001.467,991.420,001.467,99115K40
26/07/2019-1,27%-19,001.473,991.493,931.440,021.493,93219K36
25/07/20190,13%1,991.492,991.491,001.449,991.498,85106K37
24/07/20193,54%51,001.491,001.444,991.435,001.500,00156K42
23/07/20192,13%30,001.440,001.410,011.410,011.454,99208K59
22/07/2019-1,74%-25,001.410,001.420,001.401,021.489,99335K59
19/07/20190,42%6,001.435,001.410,011.410,001.435,00224K48
18/07/20191,56%21,991.429,001.429,971.405,051.429,97110K25
17/07/2019-0,82%-11,671.407,011.419,001.400,001.430,00112K30
16/07/2019-0,44%-6,311.418,681.420,001.405,001.420,00216K47
15/07/20190,35%5,021.424,991.419,971.412,041.425,00122K36
12/07/20190,42%5,971.419,971.410,001.400,001.420,00156K39
11/07/20191,00%14,001.414,001.401,001.400,011.414,0094K30
10/07/2019-0,99%-13,991.400,001.400,021.400,001.412,95209K49
08/07/20191,00%13,991.413,991.400,011.400,001.413,991M46
05/07/20190,00%0,001.400,001.406,961.400,001.419,88467K45
04/07/2019-0,43%-6,001.400,001.409,901.400,001.418,94120K40
03/07/2019-0,42%-6,001.406,001.416,951.405,001.416,95107K22
02/07/20190,28%4,001.412,001.408,011.408,011.420,0085K24
01/07/20190,57%7,981.408,001.401,081.401,071.410,03100K29
28/06/2019-0,35%-4,981.400,021.400,001.400,001.410,002M29
27/06/20190,36%5,001.405,001.409,991.390,061.409,9945K19
26/06/20190,72%10,001.400,001.398,991.398,991.429,9993K38
25/06/2019-1,42%-20,001.390,001.426,981.390,001.426,986M59
24/06/2019-0,36%-5,101.410,001.415,131.410,001.444,98733K59
21/06/20190,36%5,101.415,101.410,011.410,001.420,00133K37
19/06/20190,36%5,001.410,001.409,991.409,991.418,99140K32
18/06/20190,36%5,001.405,001.405,001.400,001.409,9991K29
17/06/20190,00%0,001.400,001.400,011.370,001.403,99434K51
14/06/20190,00%0,001.400,001.402,001.400,001.405,00317K16
13/06/2019-0,21%-3,001.400,001.400,001.400,001.401,9992K22
12/06/2019-0,07%-1,001.403,001.400,001.400,001.404,0060K17
11/06/20190,28%3,971.404,001.401,001.400,001.404,99234K23
10/06/20190,00%0,011.400,031.400,031.400,031.402,10101K19
07/06/2019-0,35%-4,981.400,021.400,101.400,011.408,0053K18
06/06/20190,36%4,981.405,001.409,921.400,001.409,9256K26
05/06/20190,00%0,021.400,021.407,001.400,021.409,9315K8
04/06/20190,00%-0,011.400,001.419,991.400,001.439,99278K49
03/06/20190,00%0,011.400,011.400,001.400,001.415,00300K38
31/05/2019-0,36%-4,991.400,001.400,001.399,931.410,00426K44
30/05/20190,28%3,991.404,991.407,001.380,001.418,00153K33
29/05/20190,07%1,001.401,001.400,021.400,001.413,8056K22
28/05/20190,00%0,001.400,001.419,231.400,001.419,2346K16
27/05/20190,00%-0,011.400,001.385,051.385,051.412,0043K21
24/05/20193,63%49,001.400,011.360,001.358,011.400,01190K43
23/05/2019-4,79%-67,991.351,011.418,991.347,001.418,99206K43
22/05/20193,65%50,031.419,001.340,001.340,001.419,0068K24
21/05/20191,18%15,971.368,971.350,001.342,001.369,4941K21
20/05/20191,73%23,001.353,001.344,621.330,001.353,0046K26
17/05/2019-3,69%-51,001.330,001.380,011.330,001.389,94125K46
16/05/2019-0,65%-9,001.381,001.390,011.380,011.390,0130K16
15/05/2019-2,04%-28,981.390,001.418,971.377,001.418,9771K27
14/05/2019-0,07%-1,021.418,981.420,001.344,001.423,002M137
13/05/20190,00%0,001.420,001.420,001.410,011.420,101M39
10/05/2019-0,56%-8,001.420,001.428,001.405,001.428,00176K54
09/05/2019-1,90%-27,621.428,001.425,001.421,051.430,0016K9
08/05/20192,51%35,621.455,621.410,001.407,001.455,62175K46
07/05/20190,00%0,001.420,001.419,991.411,141.429,00121K21
06/05/20191,43%19,991.420,001.400,011.400,001.429,99433K51
03/05/20190,00%0,011.400,011.400,011.400,001.409,99252K42
02/05/20190,00%-0,041.400,001.400,011.400,001.409,99615K41
30/04/20190,00%0,041.400,041.400,011.400,001.410,00338K52
29/04/2019-0,36%-5,001.400,001.405,001.400,001.414,95296K15
26/04/2019-0,35%-4,991.405,001.409,901.401,001.415,0051K21
25/04/2019-1,33%-18,971.409,991.410,511.400,401.444,99296K73
24/04/20191,63%22,971.428,961.404,911.400,001.428,96146K34
23/04/2019-0,36%-5,011.405,991.420,001.404,001.420,0052K20


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br