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
menu


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
20/01/2025-0,02%-0,10649,90613,09613,09649,903K5
17/01/20257,79%46,99650,00639,66602,05650,004K6
16/01/2025-8,01%-52,54603,01613,03603,01626,8758K61
15/01/20256,81%41,80655,55639,89613,15714,1898K33
14/01/2025-0,05%-0,31613,75639,90613,75639,901K2
13/01/2025-4,05%-25,93614,06614,07614,06614,071K2
10/01/20254,06%24,99639,99620,00620,00640,004K4
09/01/20251,01%6,15615,00608,85607,99630,00199K12
08/01/20253,19%18,84608,85591,22591,22608,854K3
06/01/20250,85%4,98590,01585,04585,04609,9912K11
03/01/20250,86%4,99585,03585,04585,03585,047K9
02/01/20250,70%4,03580,04577,97577,97599,997K9
30/12/2024-2,54%-15,00576,01591,01576,01620,9712K10
27/12/20240,85%5,01591,01589,99589,99599,995K7
26/12/20240,17%0,99586,00589,99571,51608,7039K25
23/12/20240,00%-0,02585,01609,99585,00620,0036K16
20/12/20240,01%0,03585,03608,99585,00609,0033K24
19/12/20240,86%5,00585,00580,00578,29585,0090K7
18/12/2024-0,02%-0,10580,00577,51565,00582,9741K22
17/12/20240,02%0,10580,10581,99577,52585,9944K15
16/12/20240,00%0,00580,00580,01577,50580,015K4
13/12/2024-0,09%-0,51580,00586,00577,90586,0022K13
12/12/2024-0,78%-4,57580,51595,01580,51595,0141K13
09/12/2024-0,01%-0,07585,08587,52585,00599,9919K8
06/12/20240,03%0,15585,15585,14585,14610,996K7
05/12/20240,79%4,61585,00585,00580,43585,0015K7
04/12/2024-0,79%-4,63580,39600,00580,39609,9925K12
03/12/20241,72%9,88585,02600,00585,00600,0094K7
02/12/2024-0,04%-0,25575,14600,01567,50600,016K7
29/11/2024-0,22%-1,27575,39573,35570,00580,0042K13
28/11/20240,00%0,00576,66576,66576,66576,662K2
27/11/20240,00%0,00576,66576,67576,66576,671K2
26/11/20240,26%1,48576,66575,00575,00581,0012K11
25/11/2024-2,91%-17,24575,18576,65575,15579,997K6
22/11/20243,03%17,42592,42592,42592,42592,425921
21/11/20240,00%0,00575,00575,00575,00575,0130K6
19/11/20241,47%8,34575,00566,66566,66575,003K5
18/11/2024-1,81%-10,45566,66573,33566,66585,009K8
14/11/2024-1,35%-7,90577,11585,00576,66590,0035K19
13/11/20240,00%-0,01585,01589,99585,01590,005K4
12/11/20240,48%2,80585,02582,22582,22585,021K2
11/11/2024-0,54%-3,18582,22577,45577,45582,234K3
08/11/2024-0,78%-4,60585,40590,20585,02590,206K4
07/11/2024-1,67%-10,00590,00600,00588,00600,00139K3
06/11/20243,81%22,00600,00600,00580,01600,0028K5
05/11/2024-0,69%-4,00578,00587,99578,00600,0017K7
04/11/20240,35%2,02582,00600,01580,00600,0150K12
01/11/20241,75%9,98579,98569,00569,00579,988K5
31/10/20240,00%0,00570,00570,00570,00580,0158K17
30/10/20240,00%0,00570,00570,00566,67570,0023K6
29/10/20240,00%0,00570,00566,66566,66570,0026K4
28/10/20240,00%0,00570,00570,00570,00570,001K1
25/10/2024-1,15%-6,66570,00577,00565,00577,0027K10
24/10/2024-0,58%-3,34576,66580,00572,01580,0030K11
23/10/2024-1,29%-7,59580,00585,00580,00587,5912K7
22/10/2024-1,25%-7,41587,59594,98587,59594,984K2
21/10/20240,00%0,00595,00595,00595,00595,006K2
18/10/20241,54%9,00595,00595,23595,00597,0018K10
17/10/20241,73%9,98586,00565,01565,01589,9725K9
16/10/2024-4,00%-23,98576,02590,01560,00590,0235K25
15/10/20240,00%0,00600,00600,02600,00600,0238K6
14/10/20240,00%-0,01600,00600,01600,00600,029K5
11/10/20240,00%0,01600,01600,00600,00600,014K4
10/10/20240,00%0,00600,00600,00600,00600,007K4
09/10/20245,22%29,75600,00580,00580,00600,005K5
08/10/2024-4,50%-26,90570,25600,00570,25601,0023K10
07/10/20242,96%17,15597,15579,99579,99599,978K8
04/10/20240,00%0,00580,00580,00580,00580,001K1
03/10/20241,75%9,98580,00570,10570,01584,9061K13
02/10/20240,53%3,02570,02567,00567,00570,023K5
01/10/20240,35%2,00567,00570,00567,00583,0031K13
30/09/20240,29%1,66565,00563,34563,05570,0016K14
27/09/2024-2,18%-12,54563,34575,99563,34580,0136K14
26/09/2024-0,02%-0,12575,88576,00575,88591,9982K15
25/09/2024-1,03%-6,00576,00576,66570,00576,6637K19
24/09/2024-0,16%-0,92582,00573,34573,34582,0027K7
23/09/20240,00%0,00582,92573,36573,35582,924K6
20/09/2024-1,20%-7,08582,92582,92582,92582,925821
19/09/20244,42%25,00590,00589,98589,03591,0048K10
18/09/2024-4,40%-26,00565,00601,99562,00605,5039K39
17/09/20240,00%0,00591,00590,00590,00627,8943K19
16/09/2024-0,51%-3,00591,00590,00590,00591,0015K2
13/09/2024-0,17%-1,00594,00595,01592,01597,004K6
12/09/20240,69%4,10595,00596,98595,00596,9843K8
11/09/2024-0,69%-4,10590,90600,00590,90600,0014K10
10/09/2024-2,62%-16,00595,00610,00595,00614,9924K16
09/09/20240,16%1,00611,00617,32603,33617,327K11
06/09/20241,49%8,93610,00601,10600,00620,0027K33
05/09/20247,14%40,04601,07599,00599,00620,0111K14
04/09/2024-10,67%-66,98561,03628,41561,03656,0651K50
03/09/20240,72%4,51628,01624,00624,00655,0043K29
02/09/20240,03%0,17623,50623,51623,33625,008K6
30/08/20240,86%5,33623,33623,33623,33623,332K3
28/08/2024-0,86%-5,33618,00624,00618,00624,004K5
27/08/2024-1,58%-10,01623,33623,33623,33623,332K2
26/08/20240,37%2,34633,34630,53630,01647,9425K18
23/08/2024-0,02%-0,11631,00631,14631,00646,9827K15
22/08/2024-0,61%-3,89631,11640,00631,11650,003K4
21/08/2024-1,63%-10,50635,00635,01635,00655,446K8
20/08/20241,81%11,49645,50640,50640,01645,503K4
19/08/2024-3,20%-20,97634,01655,55634,01655,5511K9
16/08/2024-2,23%-14,93654,98670,91654,98670,9122K7
15/08/20246,33%39,91669,91629,98629,98669,9161K7
13/08/2024-3,22%-20,99630,00636,67630,00636,6714K9
12/08/20241,72%10,99650,99653,52640,00653,5210K8
09/08/2024-2,19%-14,33640,00650,00640,00650,0012K6
07/08/20240,36%2,33654,33654,33654,33654,337K3
06/08/2024-0,54%-3,55652,00655,56643,33655,5677K37
05/08/20240,00%0,00655,55655,55653,33655,55154K40
02/08/20240,08%0,55655,55654,99654,99656,67111K20
01/08/20240,00%0,00655,00656,66655,00656,664K3
31/07/20240,00%0,00655,00655,00655,00655,003K2
30/07/20240,77%5,00655,00660,00655,00660,007K2
29/07/2024-0,01%-0,06650,00655,00650,00655,0010K8
26/07/2024-0,02%-0,14650,06660,00650,06660,005K4
22/07/2024-1,48%-9,80650,20660,00650,20660,002K2
19/07/2024-1,19%-7,98660,00653,34653,33660,00506K85
18/07/20241,21%7,98667,98660,00660,00667,985K6
16/07/2024-1,56%-10,49660,00660,00660,00660,006601
15/07/20241,44%9,50670,49670,49670,49670,491K2
12/07/20243,28%20,97660,99640,01640,01660,998K8
11/07/20241,59%10,02640,02639,91639,91659,996K8
10/07/20240,64%3,99630,00621,02620,00639,9933K19
09/07/2024-1,42%-8,99626,01642,62626,01643,01110K28
08/07/20242,88%17,75635,00617,25617,25635,0027K12
05/07/20242,19%13,25617,25606,66606,66617,252K2
04/07/20240,67%4,00604,00601,00601,00604,025K7
03/07/2024-6,25%-40,00600,00631,08593,33631,0824K27
01/07/2024-0,78%-5,00640,00640,00638,00640,0028K21
28/06/20240,78%5,00645,00640,00637,00645,0065K6
27/06/20240,47%3,00640,00640,00640,00640,006401
26/06/20240,00%0,00637,00642,00637,00642,0065K5
24/06/20240,00%0,00637,00635,32635,00637,008K4
21/06/2024--637,00645,99630,00646,2838K23


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar