ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
19/11/20191,21%17,031.430,001.395,011.360,001.430,00210K60
18/11/20191,80%24,961.412,971.388,011.380,001.412,9753K27
14/11/2019-1,00%-13,971.388,011.401,991.381,511.410,0081K24
13/11/20191,52%20,991.401,981.380,981.361,011.401,9889K25
12/11/2019-0,65%-9,011.380,991.389,991.370,101.390,00147K18
11/11/20190,72%10,001.390,001.380,011.360,001.404,00217K34
08/11/2019-0,86%-12,001.380,001.400,001.380,001.401,0029K13
07/11/20191,16%16,001.392,001.377,011.377,011.417,8488K28
06/11/20191,18%16,001.376,001.370,001.365,001.378,4898K20
05/11/2019-1,37%-18,901.360,001.372,001.360,001.378,00356K68
04/11/20190,03%0,411.378,901.389,441.370,001.389,83163K23
01/11/20190,62%8,491.378,491.370,001.365,001.389,77297K42
31/10/2019-0,65%-9,001.370,001.379,001.370,001.391,1160K23
30/10/2019-1,29%-17,971.379,001.380,031.360,001.380,03234K40
29/10/20192,49%33,961.396,971.366,011.366,011.399,89142K22
28/10/20190,22%3,011.363,011.360,011.360,001.384,92223K40
25/10/20190,00%0,001.360,001.360,001.360,001.384,9450K27
24/10/20190,00%0,001.360,001.360,011.360,001.367,01157K31
23/10/2019-1,09%-15,001.360,001.375,011.350,001.384,00353K67
22/10/20190,36%5,001.375,001.369,991.369,001.383,99231K45
21/10/2019-0,72%-10,001.370,001.350,181.342,011.379,99185K38
18/10/20192,00%27,001.380,001.356,991.350,001.391,97107K35
17/10/20190,22%3,001.353,001.350,001.310,001.367,00214K79
16/10/20190,00%0,001.350,001.350,001.335,001.350,0076K31
15/10/2019-3,54%-49,581.350,001.398,991.315,001.399,94184K58
14/10/20190,30%4,241.399,581.395,361.360,001.399,58104K26
11/10/20195,63%74,321.395,341.340,011.340,011.399,58118K32
10/10/2019-4,27%-58,981.321,021.380,001.321,021.380,00130K43
09/10/2019-1,50%-21,001.380,001.400,001.350,011.401,00387K41
08/10/20190,07%1,001.401,001.400,011.400,001.417,99182K37
07/10/20190,00%0,001.400,001.400,011.400,001.418,44274K30
04/10/2019-0,21%-2,991.400,001.410,001.400,001.418,89336K28
03/10/20190,21%2,991.402,991.400,011.400,001.419,95261K27
02/10/2019-1,75%-24,991.400,001.410,001.400,001.428,99368K38
01/10/20191,78%24,991.424,991.406,961.400,001.429,98399K52
30/09/20190,00%0,001.400,001.400,211.400,001.419,90216K35
27/09/2019-0,36%-5,001.400,001.407,011.400,001.419,4076K21
26/09/2019-1,06%-15,001.405,001.415,991.400,001.415,99161K36
25/09/20190,00%0,001.420,001.420,011.419,901.433,94267K20
24/09/2019-0,50%-7,101.420,001.420,081.420,001.425,16345K32
23/09/2019-0,06%-0,901.427,101.420,021.420,001.440,00473K54
20/09/20190,35%5,001.428,001.430,001.421,021.430,0098K12
19/09/2019-0,63%-8,991.423,001.430,011.423,001.430,0121K11
18/09/20190,07%0,981.431,991.430,011.425,001.435,00104K29
17/09/2019-0,62%-8,991.431,011.425,091.425,091.446,00146K30
16/09/20190,35%5,001.440,001.435,001.425,111.440,00111K34
13/09/2019-2,04%-29,941.435,001.464,941.425,001.464,94230K49
12/09/20191,82%26,131.464,941.438,811.425,011.465,96122K30
11/09/2019-1,65%-24,181.438,811.430,021.425,011.439,99150K45
10/09/20193,03%42,991.462,991.430,001.420,001.465,98181K51
09/09/2019-0,22%-3,121.420,001.425,011.420,001.430,0174K26
06/09/2019-0,36%-5,131.423,121.428,251.422,021.430,0087K30
05/09/20190,58%8,251.428,251.425,001.424,451.446,00114K33
04/09/2019-2,74%-39,981.420,001.459,971.420,001.459,97924K56
03/09/20191,88%26,981.459,981.429,001.420,001.471,00454K52
02/09/2019-0,49%-7,011.433,001.443,211.423,001.459,9947K22
30/08/20190,70%10,031.440,011.434,001.424,001.448,003M45
29/08/2019-1,11%-16,021.429,981.446,001.415,001.446,00973K44
28/08/20191,12%16,001.446,001.429,991.420,021.446,0087K18
27/08/2019-2,89%-42,631.430,001.450,201.430,001.452,00110K25
26/08/20190,38%5,631.472,631.460,111.450,001.472,63158K28
23/08/2019-0,27%-4,001.467,001.493,991.460,001.493,9992K15
22/08/20190,00%0,001.471,001.475,001.452,021.475,00299K37
21/08/2019-1,54%-23,001.471,001.474,991.460,371.475,00102K10
20/08/20191,63%24,001.494,001.475,001.459,981.499,99465K157
19/08/20190,65%9,501.470,001.464,961.440,001.499,98830K52
16/08/20190,03%0,501.460,501.460,001.460,001.464,99114K14
15/08/20190,00%0,001.460,001.464,991.460,001.464,9998K23
14/08/20190,62%9,011.460,001.450,071.440,001.468,99453K54
13/08/2019-0,62%-9,011.450,991.453,431.450,991.456,00270K14
12/08/20190,69%10,001.460,001.449,991.449,991.460,00283K21
09/08/20190,69%10,001.450,001.440,001.433,001.450,00634K22
08/08/2019-0,35%-5,001.440,001.444,991.422,281.450,001M16
07/08/20190,35%5,071.445,001.422,011.422,011.450,00901K42
06/08/20191,40%19,921.439,931.429,991.420,011.439,93169K39
05/08/2019-0,63%-8,991.420,011.429,001.420,011.429,99108K30
02/08/2019-0,07%-0,991.429,001.430,001.423,061.434,99103K31
01/08/20190,16%2,331.429,991.428,021.420,011.444,43181K51
31/07/2019-0,55%-7,961.427,661.435,501.424,061.444,2466K19
30/07/20191,10%15,621.435,621.420,101.420,001.444,43152K32
29/07/2019-3,66%-53,991.420,001.467,991.420,001.467,99115K40
26/07/2019-1,27%-19,001.473,991.493,931.440,021.493,93219K36
25/07/20190,13%1,991.492,991.491,001.449,991.498,85106K37
24/07/20193,54%51,001.491,001.444,991.435,001.500,00156K42
23/07/20192,13%30,001.440,001.410,011.410,011.454,99208K59
22/07/2019-1,74%-25,001.410,001.420,001.401,021.489,99335K59
19/07/20190,42%6,001.435,001.410,011.410,001.435,00224K48
18/07/20191,56%21,991.429,001.429,971.405,051.429,97110K25
17/07/2019-0,82%-11,671.407,011.419,001.400,001.430,00112K30
16/07/2019-0,44%-6,311.418,681.420,001.405,001.420,00216K47
15/07/20190,35%5,021.424,991.419,971.412,041.425,00122K36
12/07/20190,42%5,971.419,971.410,001.400,001.420,00156K39
11/07/20191,00%14,001.414,001.401,001.400,011.414,0094K30
10/07/2019-0,99%-13,991.400,001.400,021.400,001.412,95209K49
08/07/20191,00%13,991.413,991.400,011.400,001.413,991M46
05/07/20190,00%0,001.400,001.406,961.400,001.419,88467K45
04/07/2019-0,43%-6,001.400,001.409,901.400,001.418,94120K40
03/07/2019-0,42%-6,001.406,001.416,951.405,001.416,95107K22
02/07/20190,28%4,001.412,001.408,011.408,011.420,0085K24
01/07/20190,57%7,981.408,001.401,081.401,071.410,03100K29
28/06/2019-0,35%-4,981.400,021.400,001.400,001.410,002M29


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br