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
11/06/2021-0,01%-0,141.219,811.190,031.190,031.219,8116K11
10/06/20211,61%19,381.219,951.200,001.190,021.219,9823K12
09/06/20210,30%3,571.200,571.197,011.197,011.219,9725K13
08/06/20210,59%7,001.197,001.190,011.190,001.219,15128K33
07/06/2021-1,24%-14,961.190,001.160,011.160,001.218,74205K39
04/06/20213,88%44,961.204,961.175,001.175,001.204,9613K8
02/06/2021-3,33%-40,001.160,001.200,011.160,001.200,0164K14
01/06/2021-7,69%-99,981.200,001.276,901.200,001.276,9285K42
31/05/202110,17%119,981.299,981.199,981.170,001.300,00142K39
28/05/20210,85%10,001.180,001.169,951.150,011.223,9337K19
27/05/2021-2,50%-30,001.170,001.185,011.170,001.228,9318K13
26/05/20215,26%59,951.200,001.130,031.130,031.233,89136K27
25/05/20210,00%0,051.140,051.135,311.135,311.159,99135K48
24/05/20210,02%0,201.140,001.130,011.130,011.149,9696K28
21/05/20210,87%9,801.139,801.130,041.130,001.139,9936K11
20/05/2021-1,74%-19,961.130,001.140,001.130,001.149,9562K23
19/05/20213,58%39,711.149,961.130,001.130,001.149,9668K26
18/05/20210,93%10,251.110,251.112,011.100,111.124,0046K21
17/05/2021-2,65%-30,001.100,001.110,011.082,111.129,88148K40
14/05/20211,80%20,001.130,001.105,031.105,001.149,9632K15
13/05/2021-1,60%-18,001.110,001.121,001.110,001.129,9725K14
12/05/20211,62%17,991.128,001.110,031.109,381.149,65145K42
11/05/2021-4,23%-48,991.110,011.149,601.110,011.149,969K8
10/05/20214,41%48,901.159,001.105,031.105,031.159,9575K27
07/05/2021-0,17%-1,941.110,101.112,041.107,061.187,47316K42
06/05/20210,06%0,621.112,041.102,011.102,011.197,85344K76
05/05/2021-0,05%-0,591.111,421.111,011.111,011.122,9912K8
04/05/2021-1,57%-17,681.112,011.116,131.110,011.139,9937K19
03/05/2021-3,20%-37,311.129,691.167,001.110,001.196,9940K20
30/04/20214,86%54,141.167,001.111,001.100,031.167,00107K23
29/04/20211,17%12,861.112,861.100,011.100,001.112,8630K14
28/04/2021-0,81%-9,001.100,001.100,011.100,001.110,8940K15
27/04/2021-0,43%-4,771.109,001.113,151.100,001.113,1518K9
26/04/20211,25%13,771.113,771.100,021.075,151.114,5998K33
23/04/20210,00%0,001.100,001.100,001.100,001.114,48105K16
22/04/2021-1,26%-13,991.100,001.090,031.090,021.100,0049K11
20/04/2021-0,08%-0,941.113,991.114,931.087,011.114,9317K8
19/04/20211,36%14,931.114,931.066,561.066,561.114,93130K32
16/04/2021-0,72%-7,991.100,001.066,591.066,591.114,00141K26
15/04/20210,63%6,991.107,991.061,011.061,011.126,79126K42
14/04/20210,09%1,001.101,001.100,001.060,021.109,9959K30
13/04/20211,57%17,011.100,001.100,001.075,271.119,89178K39
12/04/2021-3,30%-37,011.082,991.090,021.050,011.129,93308K97
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
24/11/2020--1.160,001.150,041.150,041.160,0014K4


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito