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
30/06/20220,00%0,00891,00895,00891,00895,0012K4
29/06/2022-1,11%-10,01891,00902,96891,00907,00122K22
28/06/2022-0,65%-5,93901,01901,07901,01901,0712K9
27/06/20220,66%5,94906,94901,17901,00906,9410K11
24/06/20220,00%0,00901,00901,02901,00908,0038K8
23/06/2022-2,17%-20,00901,00930,00901,00930,00146K26
22/06/20220,00%0,00921,00930,00921,00930,00158K22
21/06/2022-0,22%-1,99921,00930,00921,00930,0031K10
20/06/20220,22%1,99922,99921,00921,00930,0036K16
17/06/20220,00%0,00921,00929,99921,00929,9965K15
15/06/20220,00%0,00921,00930,00921,00930,006K7
14/06/2022-1,07%-10,00921,00930,00921,00931,0034K13
13/06/2022-0,96%-9,00931,00931,02931,00931,0225K7
10/06/20221,08%10,00940,00930,01930,00940,0070K30
09/06/20220,00%0,00930,00930,01930,00930,0116K9
08/06/20220,00%0,00930,00944,00930,00944,0013K10
07/06/20220,00%0,00930,00930,01930,00930,0120K7
06/06/2022-1,06%-10,00930,00959,99930,00959,9916K8
03/06/20221,08%10,00940,00930,56930,00940,0074K29
02/06/20220,00%0,00930,00930,01930,00930,0163K18
01/06/20220,00%0,00930,00930,07930,00930,07166K42
31/05/2022-1,80%-17,00930,00930,30930,00932,0015K7
30/05/20221,83%17,00947,00930,10930,00947,0048K17
27/05/20220,00%-0,01930,00931,00930,00931,0053K20
26/05/20220,00%0,01930,01947,99930,00947,999K5
25/05/20220,00%0,00930,00930,01930,00935,9943K16
24/05/20220,00%0,00930,00935,50930,00935,9937K15
23/05/2022-0,22%-2,03930,00932,03930,00940,0034K20
20/05/2022-1,89%-17,97932,03935,51932,03950,0020K12
19/05/20220,00%0,00950,00950,00935,50950,0085K78
18/05/2022-0,42%-4,00950,00950,00938,60950,008K8
17/05/20220,42%4,00954,00949,60938,60954,0032K33
16/05/20220,00%0,00950,00945,00940,01950,3812K13
13/05/20220,00%0,00950,00950,00930,00951,0080K77
12/05/2022-0,11%-1,00950,00950,60935,51950,6051K52
11/05/20220,11%1,00951,00949,40935,02959,9942K41
10/05/20220,00%0,00950,00930,00930,00950,09125K93
09/05/20222,04%19,00950,00930,00920,00955,19672K243
06/05/20220,11%1,00931,00950,00930,50950,004K4
05/05/2022-0,03%-0,29930,00930,29930,00939,9986K19
04/05/20220,03%0,29930,29969,99930,29977,3324K16
03/05/20220,00%0,00930,00940,00920,00950,00153K22
02/05/20220,00%0,00930,00940,00930,00985,9819K15
29/04/2022-0,53%-5,00930,00930,00930,00930,006K5
28/04/20220,54%5,00935,00960,00935,00986,825K5
27/04/20220,00%0,00930,00935,00930,00988,0018K14
26/04/20220,00%0,00930,00940,00930,00940,006K5
25/04/20220,00%0,00930,00930,01930,00935,0023K10
22/04/20220,00%-0,04930,00930,04930,00947,9929K9
20/04/2022-3,62%-34,96930,04965,00930,01965,008K8
19/04/20224,86%44,74965,00930,01930,00965,0045K13
18/04/2022-1,05%-9,79920,26940,00920,26940,0011K6
14/04/2022-3,22%-30,93930,05930,02930,02950,0015K13
13/04/2022-0,31%-3,02960,98960,98960,98960,989601
12/04/20223,66%34,00964,00935,01930,00965,0098K24
11/04/20220,00%0,00930,00920,01920,01945,0043K16
08/04/20221,97%18,00930,00920,01920,01934,0032K12
07/04/2022-0,87%-8,00912,00912,01912,00951,008K7
06/04/20220,98%8,92920,00912,00912,00921,3123K9
05/04/2022-3,08%-28,92911,08940,00911,08940,0061K13
04/04/2022-1,16%-10,99940,00940,00911,23940,0011K6
01/04/20224,50%40,99950,99950,99950,99950,999501
31/03/20222,24%19,90910,00939,98910,00939,985K5
30/03/20220,01%0,10890,10890,00890,00920,0056K16
29/03/2022-3,18%-29,20890,00900,01890,00916,7713K12
28/03/20223,16%28,20919,20900,03900,00939,9913K13
25/03/20220,11%1,00891,00890,01890,01891,002K2
24/03/2022-0,22%-2,00890,00891,16890,00924,9916K12
23/03/2022-0,45%-4,00892,00892,01892,00909,9924K11
22/03/20220,55%4,92896,00891,16891,16900,007K7
21/03/2022-5,71%-53,92891,08900,04890,00900,0529K8
18/03/2022-7,08%-72,00945,001.010,00904,061.010,0036K27
17/03/202215,32%135,121.017,00851,01851,011.017,0087K29
16/03/20225,87%48,86881,88832,02830,00881,8815K14
15/03/2022-4,38%-38,18833,02871,21832,00883,0080K37
14/03/2022-3,20%-28,80871,20870,01870,01900,0018K11
11/03/20222,27%20,00900,00869,44869,44900,0016K10
10/03/20220,00%0,00880,00900,00870,00900,0019K12
09/03/2022-0,56%-5,00880,00900,00880,00900,0077K25
08/03/20220,00%0,00885,00890,00885,00890,0037K14
07/03/2022-0,44%-3,90885,00888,90885,00888,9019K6
04/03/20221,01%8,89888,90880,01880,01888,9014K12
03/03/2022-1,12%-10,01880,01900,70880,01900,7065K17
02/03/2022-1,11%-9,98890,02900,00890,00900,0020K12
25/02/2022-3,12%-29,00900,00900,00900,00939,9725K11
24/02/2022-0,11%-0,99929,00900,02900,00929,0047K25
23/02/20221,09%9,99929,99914,08905,07930,0011K9
22/02/20222,22%20,00920,00900,00897,01920,0025K21
21/02/20220,11%1,00900,00894,00894,00900,0537K13
18/02/20220,54%4,80899,00894,03894,03927,988K7
17/02/2022-1,74%-15,80894,20906,02890,00914,9831K22
16/02/20221,11%10,00910,00910,10899,00910,10105K24
15/02/2022-3,74%-35,00900,00935,04900,00935,0495K43
14/02/2022-3,81%-37,00935,00965,00935,00972,0034K25
11/02/20223,40%32,00972,00950,04950,00972,0010K8
10/02/2022-2,08%-20,00940,00960,00940,001.009,9934K26
09/02/2022-0,52%-5,00960,00975,00960,001.000,0019K12
08/02/2022-5,11%-52,00965,001.017,00960,001.017,0017K12
07/02/20222,21%22,001.017,001.037,00970,171.037,0010K5
04/02/20223,11%30,00995,00946,03946,03996,978K7
03/02/2022-2,32%-22,94965,00976,08931,02987,9020K12
02/02/2022-0,11%-1,06987,94980,06855,02988,94292K90
01/02/20220,91%8,92989,00980,01980,01989,0027K10
31/01/2022-2,23%-22,40980,081.039,00980,081.039,009K5
28/01/20222,61%25,471.002,481.004,00980,001.004,00179K56
27/01/2022-2,79%-27,99977,011.005,00976,011.005,0017K11
26/01/20223,61%35,001.005,00969,99965,061.018,0065K41
25/01/20220,00%-0,01970,00970,01970,00970,012K2
24/01/2022-5,21%-53,33970,011.013,05950,001.013,05200K48
21/01/20221,11%11,231.023,341.024,261.023,341.024,262K2
20/01/20220,21%2,111.012,111.019,981.012,001.022,0027K15
19/01/20220,00%0,001.010,001.016,001.010,001.046,9831K14
18/01/2022-1,94%-20,011.010,001.030,111.010,001.030,1141K15
17/01/2022-2,83%-30,001.030,011.034,001.030,011.099,9940K23
14/01/20224,61%46,751.060,011.029,981.020,001.184,0097K41
13/01/2022-3,96%-41,741.013,261.028,971.011,991.054,9819K11
12/01/2022-1,77%-18,981.055,001.010,071.010,071.055,005K5
11/01/20226,33%63,981.073,981.010,011.010,001.073,98167K15
10/01/20220,80%8,001.010,001.019,981.001,551.019,98165K10
07/01/2022-6,79%-73,001.002,001.021,001.000,001.050,00849K67
06/01/20226,44%65,001.075,001.010,001.010,001.075,0019K14
05/01/20220,00%0,001.010,001.010,001.002,001.010,00107K20
04/01/2022-6,13%-66,001.010,001.015,001.010,001.045,0116K13
03/01/2022-2,18%-24,001.076,001.099,991.022,001.099,997K7
30/12/20219,56%95,951.100,001.002,021.002,001.119,8857K17
29/12/2021-1,65%-16,891.004,051.003,051.003,051.029,0010K9
28/12/20210,09%0,921.020,941.050,001.020,941.050,003K3
27/12/2021-7,27%-79,981.020,021.080,001.010,001.100,0060K33
23/12/202114,58%140,001.100,001.034,951.030,001.120,00334K46
22/12/2021-2,04%-20,00960,00960,00960,00960,006K3
21/12/20211,03%10,00980,00970,01970,00980,0011K7
20/12/20210,00%0,00970,00970,00970,00970,002K2
17/12/20212,00%18,99970,00951,01932,58970,0024K13
16/12/2021--951,01969,99951,01970,0030K5


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito