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: ALZC11

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
01/09/20251,07%0,087,537,537,457,59220K2.758
29/08/20250,13%0,017,457,457,387,45328K645
28/08/20250,13%0,017,447,447,407,50240K1.447
27/08/2025-0,40%-0,037,437,527,417,58160K2.860
26/08/2025-1,19%-0,097,467,677,437,68241K3.457
25/08/2025-1,82%-0,147,557,687,527,77209K3.118
22/08/20252,40%0,187,697,597,517,70188K2.574
21/08/2025-1,83%-0,147,517,717,507,75272K772
20/08/2025-1,29%-0,107,657,757,527,86124K391
19/08/20250,26%0,027,757,817,737,8963K215
18/08/2025-2,15%-0,177,737,657,577,80109K372
15/08/20251,54%0,127,907,877,788,0353K322
14/08/20251,04%0,087,787,737,718,13325K2.348
13/08/20250,79%0,067,707,677,617,88301K590
12/08/20250,13%0,017,647,657,607,6766K287
11/08/2025-0,39%-0,037,637,667,557,67114K1.233
08/08/20250,66%0,057,667,617,467,70143K518
07/08/20251,60%0,127,617,557,397,69273K745
06/08/20250,94%0,077,497,507,427,62166K4.600
05/08/20250,00%0,007,427,507,367,50208K585
04/08/2025-1,98%-0,157,427,577,317,57492K1.890
01/08/20250,80%0,067,577,587,387,61154K361
31/07/2025-1,05%-0,087,517,697,517,69162K2.138
30/07/2025-2,44%-0,197,597,667,577,77196K1.040
29/07/2025-1,02%-0,087,787,817,657,86119K310
28/07/20250,77%0,067,867,807,807,8842K253
25/07/20250,91%0,077,807,867,777,8648K217
24/07/2025-0,13%-0,017,737,807,727,85126K946
23/07/20250,13%0,017,747,787,727,7883K800
22/07/20250,52%0,047,737,777,697,85226K1.609
21/07/2025-0,77%-0,067,697,657,657,75150K465
18/07/2025-1,90%-0,157,757,927,687,92424K1.035
17/07/2025-2,11%-0,177,908,157,808,164M2.318
16/07/2025-3,35%-0,288,078,258,068,25342K760
15/07/2025-1,30%-0,118,358,468,308,46259K555
14/07/20250,24%0,028,468,468,398,46188K485
11/07/20250,96%0,088,448,418,368,46160K1.231
10/07/20250,12%0,018,368,398,288,39117K424
09/07/2025-0,48%-0,048,358,428,308,46104K533
08/07/2025-0,36%-0,038,398,428,388,4342K203
07/07/2025-0,12%-0,018,428,338,338,4480K314
04/07/20250,72%0,068,438,378,268,44242K404
03/07/20250,00%0,008,378,428,258,42178K404
02/07/20251,45%0,128,378,268,228,49540K3.973
01/07/20250,61%0,058,258,208,188,344M1.059
27/06/20250,00%0,008,208,308,208,30122K576
26/06/2025-2,26%-0,198,208,418,208,41263K2.555
25/06/20250,12%0,018,398,408,348,4474K232
24/06/20250,48%0,048,388,328,318,3977K289
23/06/2025-0,60%-0,058,348,398,318,41113K1.959
20/06/2025-0,36%-0,038,398,378,358,4598K575
18/06/20250,12%0,018,428,458,378,45118K260
17/06/2025-1,75%-0,158,418,488,328,4886K282
16/06/20250,47%0,048,568,598,478,59157K633
13/06/20250,12%0,018,528,518,468,60152K257
12/06/2025-0,35%-0,038,518,548,408,64131K2.892
11/06/2025-0,35%-0,038,548,608,508,65187K2.591
10/06/20250,23%0,028,578,558,508,6075K307
09/06/2025-0,47%-0,048,558,508,508,68127K362
06/06/2025-0,81%-0,078,598,668,508,69120K320
05/06/2025-0,57%-0,058,668,738,558,7341K182
04/06/20252,11%0,188,718,608,538,72128K401
03/06/2025-1,04%-0,098,538,628,508,64233K502
02/06/2025-0,35%-0,038,628,658,568,72102K476
30/05/20250,12%0,018,658,648,608,6670K235
29/05/20250,23%0,028,648,628,608,6776K218
28/05/2025-0,92%-0,088,628,708,618,7068K381
27/05/20250,46%0,048,708,708,618,7266K350
26/05/2025-0,46%-0,048,668,608,558,70125K567
23/05/20250,35%0,038,708,718,638,7369K519
22/05/2025-0,46%-0,048,678,638,618,7392K284
21/05/20251,16%0,108,718,708,608,7151K292
20/05/20250,12%0,018,618,578,578,7779K243
19/05/2025-2,82%-0,258,608,808,548,80156K821
16/05/20250,57%0,058,858,898,728,92233K1.072
15/05/2025-0,34%-0,038,808,838,778,94274K665
14/05/2025-0,23%-0,028,838,878,778,87124K782
13/05/20251,49%0,138,858,818,768,9166K785
12/05/20250,11%0,018,728,738,688,9493K688
09/05/20252,11%0,188,718,598,508,77132K757
08/05/2025-0,58%-0,058,538,588,418,58100K425
07/05/20252,02%0,178,588,458,418,5974K871
06/05/20251,33%0,118,418,398,308,57124K186
05/05/2025-3,94%-0,348,308,708,248,70268K1.869
02/05/20250,12%0,018,648,468,468,77112K266
30/04/20250,47%0,048,638,578,438,72213K618
29/04/20252,26%0,198,598,478,238,62357K296
28/04/20252,44%0,208,408,418,338,49171K329
25/04/2025-89,66%-71,138,208,508,028,5053K194
24/04/20251,08%0,8579,3378,8678,4884,971M2.940
23/04/2025-0,27%-0,2178,4878,9078,1278,9076K84
22/04/20250,37%0,2978,6978,7478,1278,7495K97
17/04/20250,73%0,5778,4078,6077,7978,7947K90
16/04/2025-2,69%-2,1577,8379,8777,8279,87736K245
15/04/20250,10%0,0879,9879,0079,0080,0055K94
14/04/20250,50%0,4079,9077,9377,9379,9988K100
11/04/20251,27%1,0079,5078,8277,6679,89116K78
10/04/20251,09%0,8578,5077,2477,2478,8284K122
09/04/20250,09%0,0777,6578,3677,2478,7945K56
08/04/2025-0,54%-0,4277,5878,7877,2078,9840K101
07/04/2025-0,04%-0,0378,0078,0376,5079,1081K118
04/04/2025-2,13%-1,7078,0380,0078,0280,00148K156
03/04/2025-0,25%-0,2079,7379,3479,3480,0073K77
02/04/20250,78%0,6279,9379,1879,1880,1875K105
01/04/20250,23%0,1879,3179,9379,1480,4997K86
31/03/2025-0,54%-0,4379,1379,5579,0580,48192K230
28/03/20251,18%0,9379,5678,5078,1579,84130K147
27/03/20250,63%0,4978,6378,1277,7578,66150K152
26/03/2025-0,52%-0,4178,1477,6077,4878,48106K133
25/03/20250,73%0,5778,5577,8077,0078,8013M164
24/03/20251,35%1,0477,9876,9476,5077,99204K96
21/03/20251,10%0,8476,9476,8076,1077,48148K122
20/03/20251,44%1,0876,1075,9975,0376,99120K163
19/03/20251,72%1,2775,0275,1574,4576,08639K180
18/03/20250,16%0,1273,7573,6473,6475,15189K114
17/03/2025-0,90%-0,6773,6375,0573,5075,46187K945
14/03/2025-0,93%-0,7074,3075,0074,1875,00340K190
13/03/20251,35%1,0075,0074,0073,3275,00193K341
12/03/2025-0,66%-0,4974,0073,0073,0075,00152K255
11/03/20252,74%1,9974,4971,7071,6274,89114K176
10/03/2025-0,67%-0,4972,5072,3671,2072,99114K138
07/03/20252,20%1,5772,9972,5071,7173,9860K87
06/03/2025-0,08%-0,0671,4272,2071,2673,4952K84
05/03/2025-1,87%-1,3671,4872,8471,0174,5065K68
28/02/2025-0,26%-0,1972,8473,0372,1576,1955K101
27/02/2025-1,97%-1,4773,0373,0172,1375,0052K72
26/02/20254,08%2,9274,5071,5871,5875,0095K104
25/02/2025-0,45%-0,3271,5871,9071,5073,00139K152
24/02/20254,20%2,9071,9069,0069,0073,98155K206
21/02/2025-0,22%-0,1569,0069,0168,5171,00166K389
20/02/2025-3,96%-2,8569,1570,6069,0072,00134K155
19/02/2025-10,00%-8,0072,0076,1270,1879,00201K386
18/02/2025-1,82%-1,4880,0075,5268,0080,00610K615
17/02/2025--81,4884,0076,2191,00267K293


*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