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
29/11/20232,07%14,00690,00689,98676,00690,0018K26
28/11/2023-0,10%-0,66676,00684,99676,00689,97112K49
27/11/20230,00%0,00676,66680,01676,66680,0117K7
24/11/20230,10%0,66676,66676,00676,00678,9511K6
23/11/20230,00%0,00676,00676,00676,00676,0138K23
22/11/20230,00%0,00676,00676,00676,00680,0018K11
21/11/20230,00%0,00676,00677,02676,00680,009K9
20/11/20230,00%0,00676,00680,00676,00680,005K2
17/11/20230,00%0,00676,00676,01676,00676,0110K9
16/11/20233,47%22,67676,00653,33653,32676,0018K12
14/11/2023-1,01%-6,67653,33663,33653,33690,0039K22
13/11/2023-1,49%-10,00660,00663,34660,00669,999K7
10/11/20231,52%10,00670,00670,00670,00670,006701
09/11/2023-0,50%-3,33660,00666,67660,00666,6717K14
08/11/20230,00%0,00663,33673,34663,33673,3427K12
03/11/20230,50%3,32663,33674,00663,33692,9814K8
01/11/20230,51%3,35660,01692,97656,68692,9714K21
31/10/2023-0,51%-3,34656,66663,34656,66690,0051K50
30/10/20231,02%6,67660,00665,49660,00665,495K5
26/10/2023-2,78%-18,67653,33653,34653,33653,341K2
25/10/20233,38%22,00672,00650,01650,01672,001K2
24/10/20230,50%3,22650,00650,01650,00650,017K3
23/10/20231,05%6,71646,78649,98646,77693,2252K14
20/10/2023-9,03%-63,57640,07706,69640,07706,69147K57
19/10/2023-2,27%-16,36703,64725,42703,33725,4247K21
18/10/20230,46%3,30720,00720,01720,00730,8917K13
17/10/2023-3,15%-23,30716,70740,00714,51740,9870K60
16/10/20230,90%6,63740,00740,00740,00740,001K1
11/10/20230,01%0,04733,37733,37733,37733,371K1
10/10/2023-0,46%-3,36733,33736,69733,33749,8757K13
09/10/20230,00%0,03736,69736,66736,66741,986K5
06/10/2023-0,45%-3,34736,66740,00736,66740,0015K10
05/10/2023-1,19%-8,94740,00740,00740,00740,005K2
04/10/20231,67%12,28748,94748,94748,94748,947481
03/10/2023-0,45%-3,34736,66740,00736,66740,0015K8
02/10/2023-1,33%-9,97740,00746,67740,00746,6717K9
29/09/20230,89%6,64749,97749,97749,97749,977491
28/09/20230,45%3,33743,33743,34743,33743,344K4
27/09/20230,45%3,34740,00740,00740,00749,853K3
26/09/20230,09%0,66736,66736,67736,66736,671K2
25/09/20230,00%0,00736,00736,01736,00736,019K9
22/09/20230,00%0,00736,00736,06736,00744,9817K10
21/09/2023-1,66%-12,41736,00740,00736,00745,9751K15
20/09/20231,69%12,41748,41748,41748,41748,411K2
19/09/20230,00%0,00736,00736,01736,00736,6713K11
18/09/20230,00%0,00736,00738,13736,00748,7743K18
15/09/20230,00%0,00736,00736,01736,00749,6341K42
14/09/20230,00%0,00736,00736,00736,00749,6210K11
13/09/20233,02%21,58736,00726,48726,48740,01212K31
12/09/2023-0,36%-2,58714,42725,99713,33725,996K6
11/09/2023-7,36%-56,95717,00740,03715,01759,93149K62
08/09/20235,30%38,95773,95730,03730,03773,9517K9
06/09/20230,86%6,25735,00734,90725,01735,0030K11
05/09/2023-2,85%-21,38728,75784,98728,75784,98178K56
04/09/2023-1,94%-14,87750,13750,11750,11764,0014K10
30/08/20231,86%14,00765,00750,05750,00765,007K9
29/08/2023-6,12%-49,00751,00761,12750,00769,9977K33
28/08/20233,90%30,00800,00799,88799,88800,004K3
25/08/20231,32%10,00770,00770,01770,00790,009K10
24/08/20230,00%0,00760,00760,01760,00760,012K2
23/08/20230,00%0,00760,00751,05751,01760,0011K14
22/08/2023-1,30%-10,00760,00770,02760,00789,0032K17
21/08/20231,32%10,00770,00770,01770,00770,016K7
18/08/2023-2,34%-18,18760,00760,01760,00760,012K2
17/08/20233,07%23,18778,18768,94750,01778,189K11
16/08/20230,00%0,00755,00768,18746,69768,188K10
15/08/2023-1,95%-14,99755,00750,07740,00769,9972K37
14/08/20232,67%19,99769,99760,00750,00770,0031K14
11/08/2023-0,01%-0,08750,00750,12750,00750,125K6
10/08/2023-2,08%-15,94750,08771,00750,08771,004K3
09/08/20230,29%2,22766,02763,80763,80771,6415K10
08/08/20230,50%3,80763,80766,15760,00766,1514K13
07/08/20232,83%20,90760,00736,11736,11760,0029K8
04/08/20230,26%1,89739,10737,24735,01776,4124K14
03/08/2023-6,68%-52,79737,21790,01731,63790,01226K62
02/08/20235,05%38,00790,00752,01752,00791,00323K38
01/08/20230,00%-0,01752,00752,03752,00755,0029K9
31/07/2023-1,83%-13,99752,01766,01752,00766,0131K24
28/07/2023-2,13%-16,65766,00790,00765,00790,0022K13
27/07/20230,00%0,01782,65790,00782,65790,003K2
26/07/2023-3,50%-28,36782,64805,00782,63805,0117K6
25/07/2023-0,12%-0,98811,00811,98811,00811,982K2
24/07/2023-0,31%-2,52811,98814,50802,00814,509K4
21/07/20231,18%9,50814,50805,00760,15814,50568K51
20/07/20230,75%6,00805,00805,01800,00816,99342K60
19/07/2023-2,20%-17,96799,00792,51792,51816,9985K15
18/07/20237,49%56,96816,96760,01760,00816,96158K31
17/07/20230,66%5,00760,00755,02755,02760,005K4
14/07/2023-0,85%-6,51755,00761,01752,00762,00166K116
13/07/20230,04%0,33761,51764,01761,00764,0112K6
11/07/2023-1,15%-8,83761,18764,00761,00764,0011K5
10/07/20230,00%0,01770,01761,00761,00770,0239K15
07/07/20230,26%2,00770,00790,98726,89790,98144K41
06/07/2023-1,03%-8,00768,00776,01768,00790,9819K17
05/07/20230,52%4,00776,00772,03772,03776,013K4
04/07/2023-2,53%-20,00772,00792,01772,00792,0134K27
03/07/20230,24%1,93792,00800,00792,00800,006K6
30/06/2023-3,18%-25,92790,07790,06790,02790,073K4
29/06/20233,29%25,98815,99792,00792,00815,9918K12
27/06/20230,00%0,00790,01790,01790,01790,012K3
26/06/20230,00%0,00790,01790,01790,01790,013K4
23/06/2023-0,13%-0,99790,01792,01790,01792,018K4
22/06/20230,13%1,00791,00790,01790,01791,0218K7
21/06/2023-0,25%-2,00790,00792,00790,00797,7023K15
20/06/20230,00%-0,01792,00792,01792,00796,0121K12
19/06/2023-1,12%-9,01792,01801,01792,00801,0122K14
16/06/2023-0,86%-6,93801,02816,97801,01816,976K6
15/06/20231,50%11,95807,95807,95807,95807,955K6
14/06/20230,51%4,00796,00796,00796,00796,003K1
12/06/20230,25%2,00792,00792,00792,00792,004K2
09/06/20230,00%0,00790,00790,00790,00792,0053K10
07/06/20230,00%0,00790,00790,00790,00792,0043K11
06/06/2023-0,25%-2,00790,00792,00790,00792,0220K10
05/06/2023-0,50%-4,00792,00800,00792,00800,0027K12
02/06/20230,76%6,00796,00796,01796,00796,025K5
01/06/20230,00%0,00790,00790,00790,00790,004K5
31/05/20230,00%0,00790,00792,04790,00792,0455K17
30/05/20230,00%0,00790,00792,05790,00816,9813K11
29/05/20230,00%0,00790,00805,00790,00813,0510K7
26/05/20230,00%0,00790,00790,01790,00792,0092K106
25/05/20230,64%4,99790,00785,03785,00792,01498K499
24/05/20231,95%15,01785,01784,99784,99800,0022K10
23/05/2023-0,32%-2,50770,00770,03770,00784,9748K13
22/05/20231,11%8,50772,50760,03760,03784,9881K15
19/05/20230,00%-0,01764,00768,03760,00768,0395K22
18/05/20230,00%0,01764,01764,01764,01764,012K2
17/05/2023-0,13%-1,00764,00768,00764,00768,0021K6
16/05/2023-2,55%-20,00765,00772,52764,00772,5215K7
15/05/20232,61%20,00785,00756,03756,03785,005K6
12/05/20231,46%11,00765,00754,07754,00776,0722K13
11/05/2023-0,13%-1,00754,00758,07754,00779,9742K11
10/05/2023-0,66%-5,00755,00755,03755,00780,5730K11
09/05/20230,13%1,00760,00774,84754,54774,8433K14
08/05/2023--759,00760,00759,00760,003K3


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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