papéis
login
mais

Cotação atual, histórico e gráfico do papel: ALZR11

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
02/12/20210,35%0,37107,07106,70105,01107,091M1.078
01/12/20212,01%2,10106,70104,60104,50106,981M1.151
30/11/20211,10%1,14104,60103,04103,04104,79991K1.702
29/11/20210,45%0,46103,46103,00102,51104,60892K1.404
26/11/20210,28%0,29103,00102,70102,60103,80889K1.429
25/11/20210,00%0,00102,71102,90102,71104,001M1.510
24/11/2021-1,08%-1,12102,71103,83102,70104,851M2.033
23/11/2021-0,19%-0,20103,83104,03103,25105,001M2.675
22/11/20210,13%0,14104,03103,89103,49104,981M1.977
19/11/20210,88%0,91103,89102,34101,52103,891M1.428
18/11/2021-0,88%-0,91102,98103,89102,11103,89979K2.235
17/11/2021-1,79%-1,89103,89105,78102,99107,001M1.618
16/11/20211,71%1,78105,78104,00104,00106,991M1.946
12/11/20211,84%1,88104,00102,10102,09104,42665K1.167
11/11/2021-1,30%-1,34102,12104,02101,51104,982M3.043
10/11/2021-0,81%-0,84103,46104,30103,32104,421M2.378
09/11/2021-1,02%-1,07104,30105,37103,80105,762M1.653
08/11/2021-2,44%-2,63105,37108,00104,64108,162M2.087
05/11/20210,55%0,59108,00107,51107,23108,06957K1.427
04/11/2021-2,23%-2,45107,41109,86107,10109,892M3.896
03/11/20210,07%0,08109,86109,78109,31109,88942K1.452
01/11/2021-0,92%-1,02109,78111,00109,11111,501M2.276
29/10/2021-1,07%-1,20110,80111,96110,80112,44809K1.065
28/10/2021-0,88%-1,00112,00113,00111,60113,38946K1.053
27/10/2021-0,36%-0,41113,00113,41112,90113,93749K894
26/10/2021-0,30%-0,34113,41113,61113,36114,15981K1.072
25/10/2021-0,47%-0,54113,75114,28113,47114,281M1.398
22/10/2021-0,17%-0,19114,29114,35113,78114,901M1.389
21/10/2021-0,70%-0,81114,48115,29114,08115,301M1.625
20/10/2021-0,01%-0,01115,29115,30115,11115,48543K698
19/10/2021-0,82%-0,95115,30115,30114,02115,651M1.340
18/10/20210,31%0,36116,25115,88115,10116,281M1.220
15/10/20210,26%0,30115,89115,59115,50115,90929K1.434
14/10/20210,00%0,00115,59115,65115,00115,65661K804
13/10/20210,30%0,34115,59115,60115,11115,601M1.002
11/10/2021-0,30%-0,35115,25115,13115,00115,59818K974
08/10/20210,00%0,00115,60115,60114,80115,62973K1.064
07/10/20210,03%0,03115,60115,73115,07115,73933K1.026
06/10/2021-0,25%-0,29115,57115,89115,29115,89702K1.072
05/10/20210,37%0,43115,86115,25115,20115,86921K954
04/10/2021-0,25%-0,29115,43115,50115,10115,50730K1.002
01/10/20210,52%0,60115,72115,20115,12115,73675K899
30/09/20210,10%0,12115,12115,00114,70115,58592K770
29/09/20210,00%0,00115,00115,00114,01115,77770K938
28/09/2021-0,70%-0,81115,00115,82114,90115,82876K1.029
27/09/2021-0,08%-0,09115,81115,89114,42115,89736K939
24/09/20211,44%1,65115,90114,35114,01115,901M1.028
23/09/2021-0,24%-0,27114,25114,85114,00115,961M1.249
22/09/2021-0,42%-0,48114,52115,00114,49115,27683K905
21/09/20210,81%0,92115,00114,08113,29115,001M1.499
20/09/2021-1,65%-1,91114,08115,32111,60115,482M1.664
17/09/20210,03%0,03115,99116,00115,85116,15713K989
16/09/20210,22%0,26115,96115,50115,35116,001M833
15/09/20210,24%0,28115,70115,55114,82115,891M1.291
14/09/2021-0,46%-0,53115,42115,40115,38116,191M1.248
13/09/20210,00%0,00115,95115,95115,36115,991M1.195
10/09/20210,65%0,75115,95115,67115,00116,06938K1.223
09/09/2021-0,86%-1,00115,20116,20115,00116,201M1.422
08/09/2021-0,19%-0,22116,20116,72116,12116,751M1.376
06/09/20210,03%0,03116,42116,39116,04116,751M1.556
03/09/20210,00%0,00116,39116,39116,10116,481M1.487
02/09/20210,22%0,26116,39116,13116,13116,50958K1.073
01/09/2021-0,38%-0,44116,13116,11116,00116,691M2.098
31/08/20210,15%0,18116,57116,39116,00116,711M1.312
30/08/20210,38%0,44116,39116,00116,00116,441M1.288
27/08/20210,32%0,37115,95115,58115,20115,95924K1.091
26/08/2021-0,03%-0,03115,58115,80115,58115,84708K964
25/08/20210,18%0,21115,61115,40114,91115,902M2.086
24/08/2021-0,55%-0,64115,40116,04115,37116,04911K1.242
23/08/20210,08%0,09116,04116,00115,50116,092M1.520
20/08/20210,50%0,58115,95115,38114,75115,96891K879
19/08/2021-0,39%-0,45115,37116,00114,00116,151M2.022
18/08/20210,60%0,69115,82115,25115,13116,141M1.445
17/08/2021-0,66%-0,77115,13115,83114,51116,701M2.152
16/08/2021-0,19%-0,22115,90116,15115,83116,721M1.134
13/08/20210,35%0,41116,12115,71115,53116,741M1.773
12/08/2021-0,11%-0,13115,71115,84115,51116,35811K1.068
11/08/2021-2,04%-2,41115,84118,25115,53118,432M1.809
10/08/20210,13%0,15118,25118,10117,94118,54971K1.197
09/08/2021-0,34%-0,40118,10118,00117,58118,84903K1.177
06/08/20210,78%0,92118,50117,71117,31118,501M1.077
05/08/2021-0,51%-0,60117,58118,18117,23119,371M1.905
04/08/2021-0,71%-0,84118,18119,02118,02119,651M1.656
03/08/2021-0,82%-0,99119,02121,00119,00121,20913K1.129
02/08/2021-1,14%-1,39120,01121,40120,01121,89994K1.554
30/07/2021-0,49%-0,60121,40122,00120,01122,101M1.417
29/07/2021-1,00%-1,23122,00123,54120,22124,003M3.068
28/07/20210,06%0,08123,23123,15123,15123,95822K759
27/07/2021-0,36%-0,44123,15123,64123,03123,90837K1.076
26/07/2021-0,54%-0,67123,59124,35123,01124,991M1.132
23/07/20210,05%0,06124,26124,21124,00124,401M1.396
22/07/20210,27%0,34124,20124,30124,15124,50573K608
21/07/2021-0,35%-0,44123,86124,29123,00124,50870K1.144
20/07/20210,05%0,06124,30124,16121,47124,501M2.669
19/07/2021-1,79%-2,26124,24125,88124,00126,001M1.570
16/07/20210,01%0,01126,50126,49126,09126,91877K954
15/07/20211,44%1,79126,49124,70124,68127,222M1.558
14/07/20210,81%1,00124,70125,00124,20125,001M999
13/07/20211,81%2,20123,70122,03122,03124,491M1.265
12/07/20211,44%1,73121,50119,77119,41121,802M1.745
08/07/20211,33%1,57119,77118,10118,05119,99940K1.113
07/07/20210,42%0,50118,20117,90117,71118,39896K1.044
06/07/2021-0,04%-0,05117,70117,75117,22117,901M1.045
05/07/2021-0,23%-0,27117,75118,03117,49118,201M1.272
02/07/20210,19%0,22118,02118,00117,71118,021M1.192
01/07/20210,51%0,60117,80118,00116,95118,241M1.157
30/06/2021-0,69%-0,82117,20118,02116,02118,201M1.275
29/06/20210,80%0,94118,02117,97116,00118,362M1.332
28/06/20210,93%1,08117,08116,00111,18119,433M3.123
25/06/2021-2,12%-2,51116,00118,55114,51118,904M3.218
24/06/2021-1,09%-1,30118,51119,50118,50119,791M953
23/06/20211,32%1,56119,81119,03118,50120,002M1.256
22/06/2021-0,46%-0,55118,25119,19118,15119,192M1.556
21/06/2021-0,77%-0,92118,80119,67118,50119,672M2.274
18/06/2021-0,65%-0,78119,72120,02119,46120,493M2.926
17/06/2021-0,40%-0,49120,50121,00120,10121,002M1.958
16/06/20210,24%0,29120,99120,90120,65121,002M2.621
15/06/2021-0,35%-0,43120,70121,05120,12121,403M2.770
14/06/2021-0,51%-0,62121,13121,71121,00121,723M2.397
11/06/2021-0,12%-0,15121,75121,90121,00121,992M1.465
10/06/20210,00%0,00121,90121,90121,76122,081M1.499
09/06/2021-1,69%-2,10121,90122,33121,00122,332M2.365
08/06/2021-0,80%-1,00124,00125,30124,00125,553M2.820
07/06/20210,25%0,31125,00125,00124,80125,442M1.789
04/06/2021-2,59%-3,31124,69125,51123,55125,983M3.155
02/06/2021-0,02%-0,03128,00128,06127,14128,301M1.420
01/06/20210,73%0,93128,03127,61127,50128,672M1.343
31/05/20210,08%0,10127,10128,50125,77129,002M1.811
28/05/20211,99%2,48127,00125,01125,01129,882M1.287
27/05/2021-0,88%-1,10124,52125,63124,06125,861M1.608
26/05/20210,10%0,12125,62125,52125,51125,72895K797
25/05/20210,40%0,50125,50125,25125,25125,79964K918
24/05/20210,00%0,00125,00125,50125,00125,791M1.111
21/05/2021--125,00125,55125,00126,041M1.034


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito