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
08/07/20201,15%15,001.315,001.314,991.299,991.315,00162K36
07/07/2020-1,52%-20,001.300,001.330,001.300,001.330,0070K31
06/07/2020-1,88%-25,231.320,001.352,001.313,021.375,0069K26
03/07/2020-1,81%-24,781.345,231.379,001.345,201.379,0051K19
02/07/2020-1,08%-14,981.370,011.388,001.370,011.388,00272K20
01/07/20200,95%12,991.384,991.380,001.366,001.389,0069K27
30/06/20200,37%4,991.372,001.378,001.365,001.389,96443K41
29/06/2020-0,94%-12,991.367,011.404,971.367,011.404,9740K16
26/06/20200,00%0,001.380,001.380,001.360,001.391,00413K35
25/06/2020-1,43%-20,001.380,001.413,991.365,001.413,99393K25
24/06/20201,45%20,001.400,001.378,161.365,001.400,00408K34
23/06/20200,72%9,901.380,001.375,001.370,111.400,0075K20
22/06/20200,45%6,091.370,101.370,011.369,991.405,0053K22
19/06/2020-1,16%-16,001.364,011.360,011.360,001.389,99382K15
18/06/20201,47%20,011.380,011.359,991.359,991.380,01453K20
17/06/20200,74%10,001.360,001.341,001.340,011.368,00101K17
16/06/20200,00%0,011.350,001.342,001.342,001.375,0046K18
15/06/20200,67%8,991.349,991.340,991.340,001.361,01484K23
12/06/20201,05%13,891.341,001.300,001.299,991.360,01504K268
10/06/2020-0,96%-12,891.327,111.340,001.327,111.356,9887K33
09/06/2020-3,25%-45,001.340,001.345,011.310,001.360,0089K34
08/06/2020-1,07%-15,001.385,001.399,981.340,001.399,98102K31
05/06/20200,00%0,001.400,001.399,991.330,021.451,00118K37
04/06/202012,00%150,001.400,001.270,001.265,001.400,0078K41
03/06/20200,00%0,001.250,001.249,991.230,031.275,00214K42
02/06/20201,63%20,001.250,001.229,991.229,991.287,00513K55
01/06/20200,00%0,001.230,001.229,991.220,001.230,0053K20
29/05/20200,08%1,001.230,001.228,991.218,011.230,00228K21
28/05/20200,33%4,001.229,001.220,001.214,071.230,0067K14
27/05/20200,08%1,001.225,001.224,011.223,001.231,00151K30
26/05/2020-1,29%-16,001.224,001.239,991.221,001.239,9936K20
25/05/20200,00%0,021.240,001.239,991.230,001.240,0030K15
22/05/20201,64%19,981.239,981.230,001.215,001.270,00550K76
21/05/20200,00%0,001.220,001.212,001.212,001.259,97438K28
20/05/20200,66%8,001.220,001.220,011.212,001.234,5028K21
19/05/2020-2,26%-28,001.212,001.226,621.212,001.239,9933K13
18/05/20200,32%4,001.240,001.241,021.230,001.258,9948K24
15/05/2020-0,32%-4,001.236,001.242,001.236,001.253,0134K12
14/05/2020-4,36%-56,501.240,001.260,021.240,001.275,00168K15
13/05/20204,13%51,481.296,501.248,401.240,071.296,50663K40
12/05/2020-1,97%-24,981.245,021.248,421.242,191.299,00790K47
11/05/2020-2,08%-26,991.270,001.258,301.250,001.293,9939K10
08/05/20204,60%56,991.296,991.240,121.240,111.296,99310K16
07/05/20200,00%0,001.240,001.239,991.215,011.240,01301K16
06/05/20202,14%26,001.240,001.216,011.216,011.297,9985K19
05/05/2020-2,10%-26,051.214,001.244,011.214,001.299,99112K28
04/05/2020-4,61%-59,951.240,051.291,001.213,001.291,00476K52
30/04/2020-0,23%-3,011.300,001.330,011.290,001.330,01173K29
29/04/2020-2,76%-36,991.303,011.375,001.303,011.375,0038K18
28/04/20200,37%5,001.340,001.327,211.327,211.384,9961K21
27/04/20200,68%9,001.335,001.326,001.326,001.355,0035K14
24/04/2020-3,91%-54,001.326,001.378,001.326,001.380,001M64
23/04/2020-0,58%-8,001.380,001.380,001.353,051.389,4159K19
22/04/20200,22%3,001.388,001.380,001.379,981.388,0017K7
20/04/20200,00%0,001.385,001.384,991.343,701.385,0021K11
17/04/20200,00%0,001.385,001.384,991.344,011.385,0064K26
16/04/2020-0,36%-5,001.385,001.388,981.379,991.388,9814K5
15/04/20200,72%10,001.390,001.380,001.360,001.390,0014K7
14/04/20203,00%40,251.380,001.424,891.360,011.424,8946K17
13/04/2020-0,54%-7,251.339,751.340,011.313,021.340,0124K9
09/04/20203,22%42,001.347,001.330,001.330,001.436,9967K28
08/04/20200,15%1,901.305,001.310,031.305,001.346,9117K10
07/04/2020-0,15%-1,901.303,101.414,751.303,101.414,7548K22
06/04/2020-2,68%-36,001.305,001.301,011.300,031.400,00138K34
03/04/20200,07%1,001.341,001.341,011.300,001.341,0165K21
02/04/20203,08%39,991.340,001.373,991.340,001.434,99100K34
01/04/2020-7,14%-99,991.300,011.313,011.300,001.340,0120K14
31/03/20200,00%0,001.400,001.400,001.314,001.441,9035K16
30/03/20200,22%3,041.400,001.376,001.320,001.400,00182K29
27/03/20204,25%56,961.396,961.250,001.250,001.396,9646K17
26/03/20203,08%40,001.340,001.292,001.292,001.400,00230K35
25/03/20204,00%50,051.300,001.299,991.261,001.350,00114K29
24/03/2020-4,66%-61,051.249,951.300,001.191,031.335,00146K62
23/03/2020-2,89%-39,001.311,001.350,001.200,011.350,0040K16
20/03/202013,45%160,001.350,001.220,011.220,011.350,00167K83
19/03/2020-8,47%-110,111.190,001.350,001.190,001.350,00189K54
18/03/2020-16,12%-249,891.300,111.548,201.300,111.550,00235K47
17/03/2020-2,94%-47,001.550,001.602,511.550,001.699,00281K45
16/03/2020-11,28%-203,001.597,001.551,271.551,271.650,00178K35
13/03/20200,00%0,001.800,001.601,011.601,011.800,00259K40
12/03/2020-0,05%-0,901.800,001.803,001.500,001.840,001M179
11/03/2020-6,69%-129,101.800,901.927,991.745,001.927,99156K29
10/03/20201,58%30,001.930,001.899,981.800,031.950,00647K55
09/03/2020-5,71%-115,001.900,001.900,001.805,031.948,69570K79
06/03/20201,26%25,002.015,001.950,081.901,032.015,00911K63
05/03/2020-0,50%-10,001.990,001.920,011.920,012.023,8634K7
04/03/20203,09%59,972.000,001.998,991.940,252.010,00180K30
03/03/2020-2,51%-49,961.940,031.920,001.920,001.999,7976K22
02/03/20204,19%79,991.989,991.900,011.900,001.989,9958K14
28/02/2020-5,21%-105,001.910,001.955,001.900,001.958,00456K42
27/02/20200,75%15,002.015,002.000,001.900,012.020,00679K63
26/02/2020-1,04%-21,052.000,002.025,011.965,062.027,00941K58
21/02/2020-2,83%-58,952.021,052.020,012.020,012.074,9974K17
20/02/20200,24%5,002.080,002.022,032.022,032.085,00114K29
19/02/20203,47%69,502.075,002.010,002.000,002.075,00222K44
18/02/20200,03%0,512.005,502.019,982.005,322.019,98108K15
17/02/20200,10%1,992.004,992.000,012.000,012.023,99161K34
14/02/20200,05%0,982.003,002.000,002.000,002.019,8278K16
13/02/2020-0,15%-2,982.002,022.000,002.000,002.023,99180K19
12/02/20201,78%34,972.005,002.000,002.000,002.014,0078K13
11/02/20200,00%-0,061.970,032.024,991.965,002.024,9940K12
10/02/2020-2,71%-54,911.970,092.001,011.970,092.020,00138K27
07/02/20200,50%10,002.025,002.015,002.000,662.039,80220K38
06/02/2020-1,71%-35,002.015,002.000,002.000,002.047,83175K26
05/02/20201,76%35,402.050,001.990,001.861,002.050,00286K66
04/02/2020-0,27%-5,412.014,602.030,002.000,002.099,99358K63
03/02/20200,00%0,012.020,012.030,001.990,002.030,005M91
31/01/20200,10%2,012.020,002.025,002.020,002.035,0013M22
30/01/20200,15%2,992.017,992.015,001.990,002.028,99217K43
29/01/2020-0,15%-2,942.015,002.015,002.000,062.029,00221K30
28/01/2020-0,62%-12,582.017,942.030,522.006,142.030,52264K24
27/01/2020-1,00%-20,502.030,522.057,992.030,012.077,99110K27
24/01/20200,30%6,042.051,022.045,002.000,002.070,001M109
23/01/20201,49%29,982.044,982.015,002.015,002.045,0061K21
22/01/2020-1,71%-35,002.015,002.049,992.000,002.049,991M41
21/01/20200,00%-0,102.050,002.065,002.000,022.079,00591K53
20/01/2020-0,14%-2,902.050,102.050,002.050,002.089,99113K34
17/01/2020-0,53%-11,002.053,002.064,012.053,002.092,91182K39
16/01/2020-2,62%-55,502.064,002.093,592.050,002.118,96278K45
15/01/20203,39%69,502.119,502.050,012.050,002.190,00222K48
14/01/2020-0,39%-8,012.050,002.057,952.000,002.101,36347K52
13/01/20200,39%8,012.058,012.050,012.050,012.099,0058K20
10/01/2020-1,44%-29,982.050,002.079,992.022,002.100,0073K22
09/01/20202,11%42,912.079,982.040,001.997,002.079,98221K39
08/01/2020-0,14%-2,912.037,072.030,002.010,512.100,005M167
07/01/20200,00%-0,022.039,982.030,002.015,062.039,99421K61
06/01/20200,99%20,002.040,002.020,012.013,002.040,00205K53
03/01/2020-0,04%-0,902.020,002.020,001.983,162.044,99244K41
02/01/2020-1,35%-27,602.020,902.048,492.000,002.048,49190K52
30/12/20192,43%48,522.048,502.000,001.972,002.089,99269K36
27/12/20190,89%17,561.999,981.983,001.971,012.050,00690K101
26/12/20190,63%12,431.982,421.970,171.970,172.029,98674K86
23/12/2019-0,25%-5,011.969,991.973,991.840,012.020,64617K94
20/12/2019--1.975,001.850,001.751,001.985,00221K49


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br