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
21/09/2021-1,43%-14,30986,671.000,97986,671.002,009K8
20/09/2021-0,02%-0,181.000,971.000,11956,021.001,1551K23
17/09/2021-1,17%-11,851.001,151.006,671.001,151.014,0029K16
16/09/2021-0,69%-6,991.013,001.015,011.010,001.023,0026K12
15/09/20210,10%0,991.019,991.046,921.010,001.046,9215K9
13/09/20210,89%9,001.019,001.010,01999,991.019,0061K23
10/09/2021-0,98%-10,001.010,001.010,011.010,001.030,0022K18
09/09/2021-2,36%-24,641.020,001.006,671.006,671.020,006K5
08/09/20212,42%24,641.044,641.003,351.003,351.044,649K6
06/09/20211,88%18,841.020,001.035,001.006,011.035,004K4
03/09/2021-1,36%-13,841.001,161.015,011.001,161.023,9861K20
02/09/20210,00%-0,021.015,001.048,001.015,001.048,0023K14
01/09/20210,00%0,021.015,021.010,001.010,001.069,0035K18
31/08/2021-0,98%-10,011.015,001.025,021.015,001.025,0218K10
30/08/2021-1,44%-14,991.025,011.046,971.025,001.057,8051K17
27/08/20211,96%19,991.040,001.046,991.020,001.046,999K6
26/08/20211,89%18,891.020,011.026,001.020,011.043,9823K12
25/08/2021-4,65%-48,831.001,121.035,011.001,121.048,9153K24
24/08/2021-0,73%-7,721.049,951.025,011.025,011.056,5218K13
23/08/20211,70%17,671.057,671.025,021.020,001.079,7758K26
20/08/20210,00%-0,031.040,001.040,011.040,001.040,0112K7
19/08/2021-6,30%-69,981.040,031.105,001.001,101.117,88103K46
18/08/2021-0,71%-7,991.110,011.117,791.110,001.117,7913K3
17/08/2021-0,62%-7,001.118,001.120,001.095,001.120,0059K12
16/08/2021-3,39%-39,501.125,001.151,001.125,001.151,0022K16
13/08/20210,82%9,501.164,501.160,001.155,001.164,5043K11
12/08/2021-0,86%-10,001.155,001.155,001.155,001.155,0045K10
11/08/20210,87%10,001.165,001.155,011.155,001.165,0016K7
10/08/20210,00%0,001.155,001.155,011.155,001.164,9750K14
09/08/20210,00%0,001.155,001.166,941.155,001.166,9478K15
06/08/2021-0,43%-5,001.155,001.155,011.155,001.166,0022K11
05/08/20210,43%5,001.160,001.155,021.155,001.167,9235K12
04/08/20210,00%0,001.155,001.160,011.155,001.189,2075K17
03/08/20210,00%0,001.155,001.189,741.155,001.189,75124K27
02/08/20210,00%0,001.155,001.162,011.155,001.172,0056K18
30/07/2021-3,65%-43,711.155,001.160,031.155,001.180,0064K24
29/07/20212,54%29,711.198,711.170,011.155,001.198,7157K22
28/07/20210,60%7,001.169,001.160,011.160,011.170,006K5
27/07/2021-7,41%-93,001.162,001.232,971.162,001.233,0051K25
26/07/20216,35%74,981.255,001.180,021.180,021.255,0086K27
23/07/2021-0,83%-9,921.180,021.194,001.180,001.194,007K6
22/07/20211,53%17,931.189,941.190,001.189,941.190,004K3
21/07/20211,47%17,011.172,011.156,011.155,001.194,93118K23
20/07/20210,00%0,001.155,001.155,011.155,001.179,9881K26
19/07/20210,00%-0,011.155,001.155,021.155,001.164,9945K20
16/07/20210,00%-0,021.155,011.155,071.155,001.161,9942K13
15/07/20210,88%10,031.155,031.160,001.150,001.178,67119K40
14/07/2021-2,94%-34,731.145,001.150,541.118,041.178,97202K71
13/07/20213,49%39,731.179,731.140,011.120,001.179,77108K33
12/07/2021-2,59%-30,271.140,001.135,071.135,071.168,2354K23
08/07/20212,66%30,271.170,271.150,001.135,001.172,3716K7
07/07/2021-0,87%-10,001.140,001.135,241.135,241.169,0084K26
06/07/20210,88%10,001.150,001.120,011.100,011.172,29101K29
05/07/20210,44%4,991.140,001.135,011.125,001.177,8695K35
02/07/2021-3,81%-44,971.135,011.130,111.130,111.184,8842K23
01/07/2021-3,12%-38,021.179,981.115,011.115,011.179,9835K11
30/06/20216,65%76,001.218,001.142,011.108,021.220,00148K47
29/06/2021-0,70%-8,001.142,001.142,011.142,001.159,9932K19
28/06/2021-0,86%-10,001.150,001.155,011.150,001.169,9959K25
25/06/2021-0,86%-10,011.160,001.199,911.160,001.199,917K4
24/06/2021-2,09%-24,991.170,011.195,001.150,091.195,0075K30
23/06/20210,42%5,001.195,001.190,011.160,001.195,00139K22
22/06/20210,00%0,001.190,001.190,021.190,001.195,4651K17
21/06/2021-0,33%-3,991.190,001.190,011.190,001.199,59146K25
18/06/20210,34%3,991.193,991.190,011.190,011.195,0019K8
17/06/20210,00%0,001.190,001.190,021.190,001.201,6419K11
16/06/20210,00%0,001.190,001.190,021.190,001.201,9051K13
15/06/20210,00%0,001.190,001.190,011.190,001.217,6697K25
14/06/2021-2,44%-29,811.190,001.218,981.190,001.219,6998K33
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--1.299,971.302,071.201,001.349,01123K40


*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