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: ALUG11

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
17/02/20250,16%0,0743,5043,8743,2243,87131K230
14/02/2025-1,39%-0,6143,4344,0343,4344,06408K188
13/02/20250,89%0,3944,0443,9643,6644,411M190
12/02/2025-0,59%-0,2643,6543,9143,1444,11214K179
11/02/20250,09%0,0443,9143,8743,6144,14265K159
10/02/2025-0,41%-0,1843,8744,0543,6844,22326K258
07/02/2025-0,05%-0,0244,0544,0443,6144,36210K205
06/02/20250,07%0,0344,0743,6543,6544,71580K152
05/02/20251,69%0,7344,0443,3143,0344,291M853
04/02/2025-0,25%-0,1143,3143,8643,0044,03355K246
03/02/2025-0,96%-0,4243,4243,7543,3043,97269K341
31/01/2025-1,33%-0,5943,8444,6343,7544,63307K200
30/01/20252,02%0,8844,4343,5543,5544,67303K150
29/01/2025-1,74%-0,7743,5544,3543,4644,35761K187
28/01/2025-1,29%-0,5844,3244,9043,0545,352M364
27/01/20250,60%0,2744,9044,9644,6345,25408K172
24/01/20250,04%0,0244,6344,1243,9544,74299K196
23/01/20251,02%0,4544,6144,6143,8744,77247K132
22/01/2025-3,05%-1,3944,1645,6043,8945,81618K303
21/01/20251,22%0,5545,5545,4545,1145,76271K212
20/01/2025-0,22%-0,1045,0045,2645,0045,82125K227
17/01/20250,29%0,1345,1045,2544,9945,58556K198
16/01/20252,11%0,9344,9743,9143,7145,25508K182
15/01/20250,00%0,0044,0444,3543,8244,86330K197
14/01/20250,66%0,2944,0443,7543,3644,17207K199
13/01/20251,04%0,4543,7543,3042,8043,81728K287
10/01/2025-3,33%-1,4943,3044,5043,0044,60649K439
09/01/20250,92%0,4144,7944,3844,3844,84147K229
08/01/20250,36%0,1644,3844,2444,2044,86751K214
07/01/2025-1,60%-0,7244,2244,8944,0745,00666K275
06/01/2025-1,94%-0,8944,9445,8344,8246,044M866
03/01/20251,35%0,6145,8345,2345,1546,00531K371
02/01/2025-0,44%-0,2045,2246,0045,0846,78336K293
30/12/2024-0,26%-0,1245,4246,0844,8746,50499K307
27/12/2024-0,78%-0,3645,5446,2445,5146,552M475
26/12/20240,46%0,2145,9045,7645,3746,631M436
23/12/20241,65%0,7445,6945,4044,8545,891M430
20/12/20240,78%0,3544,9544,3944,0045,45400K447
19/12/2024-3,48%-1,6144,6046,2144,6046,801M701
18/12/2024-1,26%-0,5946,2147,0046,2147,80959K322
17/12/2024-0,95%-0,4546,8046,8046,8047,90966K256
16/12/20241,00%0,4747,2546,8746,1447,57442K354
13/12/20240,19%0,0946,7846,6946,6047,44399K259
12/12/20240,39%0,1846,6946,4846,0247,29689K445
11/12/2024-1,69%-0,8046,5147,5346,2747,53434K441
10/12/2024-1,50%-0,7247,3148,2046,7948,61783K318
09/12/20240,25%0,1248,0348,2547,4148,27243K282
06/12/20240,71%0,3447,9147,5747,5748,10548K365
05/12/2024-0,88%-0,4247,5747,2747,0047,99666K451
04/12/2024-0,44%-0,2147,9948,2047,5848,572M459
03/12/2024-0,33%-0,1648,2048,3648,1749,23630K2.011
02/12/2024-3,01%-1,5048,3649,2048,2149,861M1.330
29/11/20243,85%1,8549,8649,2348,6450,78904K1.418
28/11/2024-0,33%-0,1648,0148,6648,0149,98567K2.776
27/11/20242,45%1,1548,1747,7047,0448,65861K1.656
26/11/20240,66%0,3147,0247,0346,5247,501M958
25/11/20241,46%0,6746,7146,4046,4047,03566K246
22/11/20240,77%0,3546,0445,6945,6946,38327K851
21/11/20240,95%0,4345,6945,2645,0846,06284K201
19/11/20240,64%0,2945,2644,9644,6945,36757K213
18/11/20240,02%0,0144,9744,9644,2244,97260K314
14/11/2024-0,46%-0,2144,9645,6344,7845,75284K214
13/11/20240,67%0,3045,1744,8744,5745,66301K379
12/11/2024-0,77%-0,3544,8745,0144,7545,74881K259
11/11/2024-0,15%-0,0745,2245,7545,2248,90747K395
08/11/20241,73%0,7745,2945,1744,9845,88303K149
07/11/20241,44%0,6344,5243,8943,5744,76364K201
06/11/2024-3,28%-1,4943,8945,7743,4546,03702K362
05/11/20240,67%0,3045,3844,7644,7645,442M427
04/11/20240,16%0,0745,0845,0244,4545,08515K191
01/11/20240,04%0,0245,0145,2144,9645,67318K147
31/10/2024-1,49%-0,6844,9945,8444,9945,84512K162
30/10/20241,02%0,4645,6745,4545,4545,92639K186
29/10/20240,16%0,0745,2145,1544,9845,87299K116
28/10/20240,31%0,1445,1445,0045,0045,67358K109
25/10/2024-0,68%-0,3145,0045,7745,0045,93647K132
24/10/2024-0,20%-0,0945,3145,4045,3145,96149K106
23/10/20240,35%0,1645,4044,9844,9845,50222K121
22/10/20240,53%0,2445,2445,0044,7545,27286K98
21/10/2024-2,17%-1,0045,0046,1044,9946,27476K915
18/10/20241,48%0,6746,0045,3345,2646,00150K232
17/10/2024-0,83%-0,3845,3345,9345,2545,94197K171
16/10/20241,78%0,8045,7145,3645,3645,94342K124
15/10/20241,88%0,8344,9144,0844,0845,53468K157
14/10/20240,55%0,2444,0844,0043,5844,23327K489
11/10/20241,32%0,5743,8443,5043,5044,16198K113
10/10/2024-0,80%-0,3543,2743,6343,0343,78176K105
09/10/20241,23%0,5343,6243,0943,0943,63111K96
08/10/20241,13%0,4843,0943,0442,6743,37212K123
07/10/2024-0,86%-0,3742,6142,7042,4443,00373K226
04/10/2024-0,58%-0,2542,9843,6742,5643,679M138
03/10/2024-0,30%-0,1343,2343,3743,1443,70935K167
02/10/2024-0,80%-0,3543,3643,4642,9143,46228K101
01/10/2024-0,36%-0,1643,7144,1043,4744,102M226
30/09/20240,85%0,3743,8743,5043,2144,07136K358
27/09/20240,14%0,0643,5043,5042,0043,86436K341
26/09/2024-1,74%-0,7743,4444,2143,0944,25295K182
25/09/2024-0,47%-0,2144,2144,4244,1844,60267K122
24/09/2024-1,09%-0,4944,4244,9244,1044,95259K175
23/09/20241,19%0,5344,9144,6144,6045,36296K168
20/09/20241,46%0,6444,3843,9043,4844,45121K130
19/09/2024-0,73%-0,3243,7444,0743,0644,58357K177
18/09/2024-0,52%-0,2344,0644,2743,9044,38172K135
17/09/2024-1,23%-0,5544,2944,8443,8844,95275K179
16/09/2024-0,60%-0,2744,8445,1544,7045,24359K186
13/09/20240,07%0,0345,1145,0844,7045,35254K258
12/09/2024-0,04%-0,0245,0845,0044,8746,00352K117
11/09/2024-0,29%-0,1345,1045,2344,2745,23217K159
10/09/20242,77%1,2245,2344,2144,2145,29188K128
09/09/20240,99%0,4344,0143,5843,5844,24146K176
06/09/20240,11%0,0543,5843,5543,2243,78294K145
05/09/2024-1,49%-0,6643,5344,1943,5344,44135K130
04/09/20240,25%0,1144,1944,3843,8644,64825K140
03/09/2024-2,04%-0,9244,0843,8943,3844,90551K250
02/09/20242,20%0,9745,0044,4844,0345,00160K155
30/08/20241,15%0,5044,0343,9043,6144,25159K169
29/08/20240,83%0,3643,5343,1943,1945,00359K203
28/08/20240,63%0,2743,1742,8542,8443,44126K127
27/08/2024-0,02%-0,0142,9043,2442,5243,24270K193
26/08/20240,54%0,2342,9143,0042,6643,0897K156
23/08/20240,16%0,0742,6842,6142,2842,94236K195
22/08/20242,38%0,9942,6141,6541,6542,81343K163
21/08/20240,48%0,2041,6241,7741,2341,77281K159
20/08/20241,15%0,4741,4241,6241,0641,72290K298
19/08/2024-0,24%-0,1040,9541,3340,6741,33298K494
16/08/2024-0,27%-0,1141,0541,1540,9341,432M365
15/08/20240,12%0,0541,1641,0640,9041,44406K101
14/08/20240,66%0,2741,1141,2540,5541,66130K119
13/08/2024-0,05%-0,0240,8440,5040,5041,13135K78
12/08/2024-1,02%-0,4240,8641,2840,6141,50225K1.074
09/08/2024-0,58%-0,2441,2841,5240,9841,58232K103
08/08/20240,10%0,0441,5241,5141,1941,99138K64
07/08/2024-1,29%-0,5441,4842,0241,4842,48197K113
06/08/2024--42,0242,0041,2742,45165K175


*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