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
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
21/05/2021-0,44%-0,55125,00125,55125,00126,041M1.034
20/05/20211,23%1,52125,55125,17124,05125,831M970
19/05/2021-1,79%-2,26124,03125,61123,86125,632M1.511
18/05/20210,23%0,29126,29126,03126,02126,521M1.132
17/05/2021-0,10%-0,13126,00126,13126,00126,972M1.279
14/05/20210,06%0,08126,13126,05126,05126,901M1.280
13/05/2021-0,80%-1,02126,05127,00126,05127,001M881
12/05/2021-0,31%-0,39127,07127,02126,15127,401M1.032
11/05/20210,07%0,09127,46127,37126,16127,591M1.392
10/05/2021-0,10%-0,13127,37127,51127,10127,811M2.096
07/05/20210,01%0,01127,50127,49127,10127,981M1.796
06/05/20210,21%0,27127,49127,35127,10127,991M1.149
05/05/20210,33%0,42127,22126,82126,82127,391M902
04/05/2021-1,19%-1,53126,80128,70126,72128,702M2.828
03/05/2021-0,20%-0,26128,33128,59126,80128,962M2.336
30/04/20210,24%0,31128,59128,28128,20128,881M987
29/04/20210,04%0,05128,28128,35127,80128,351M1.237
28/04/20210,10%0,13128,23128,10127,95128,791M1.208
27/04/20210,01%0,01128,10128,09127,82128,251M1.128
26/04/2021-0,09%-0,12128,09128,54128,08129,001M1.491
23/04/20210,60%0,77128,21127,45126,62128,551M1.217
22/04/2021-1,09%-1,40127,44129,00127,20130,001M1.241
20/04/2021-0,08%-0,10128,84129,30128,54129,301M948
19/04/2021-0,80%-1,04128,94129,98128,54129,981M1.172
16/04/2021-0,23%-0,30129,98130,20129,65130,701M956
15/04/2021-0,44%-0,57130,28131,00129,51131,191M2.070
14/04/2021-0,15%-0,20130,85131,00130,49131,101M885
13/04/20210,04%0,05131,05131,00130,05131,20947K1.077
12/04/2021-0,12%-0,16131,00131,16130,28131,991M1.082
09/04/20210,18%0,24131,16131,00130,28131,491M973
08/04/20210,18%0,24130,92130,68130,13131,001M923
07/04/2021-0,02%-0,02130,68130,25130,13130,861M924
06/04/20210,28%0,36130,70130,87130,00130,991M1.108
05/04/20210,36%0,47130,34129,87129,69131,002M1.295
01/04/20211,00%1,28129,87128,61128,60130,001M1.015
31/03/20211,65%2,09128,59126,92126,71128,74899K822
30/03/2021-0,38%-0,48126,50126,50124,98127,071M1.153
29/03/2021-0,02%-0,02126,98126,99125,49126,991M922
26/03/20212,34%2,90127,00124,10123,80127,451M976
25/03/20211,72%2,10124,10122,00122,00124,101M825
24/03/2021-0,81%-1,00122,00123,00121,70124,282M2.274
23/03/20210,29%0,35123,00122,65122,01123,26990K1.280
22/03/20210,54%0,66122,65122,00121,70123,541M3.149
19/03/2021-2,02%-2,51121,99124,05121,24124,603M4.784
18/03/20211,24%1,53124,50122,98122,60125,463M4.224
17/03/2021-2,85%-3,61122,97126,48122,25126,482M4.309
16/03/2021-0,01%-0,01126,58126,59126,00126,861M900
15/03/2021-0,21%-0,27126,59126,85126,00127,001M911
12/03/20210,83%1,05126,86125,97125,50127,002M3.099
11/03/20210,20%0,25125,81126,01125,27127,001M1.037
10/03/2021-0,58%-0,73125,56124,62124,62125,961M1.142
09/03/20212,30%2,84126,29123,50123,45126,992M1.345
08/03/20210,37%0,46123,45122,99122,10126,992M1.681
05/03/20210,24%0,29122,99123,00122,38124,032M3.779
04/03/2021-1,13%-1,40122,70124,10122,70125,002M3.784
03/03/2021-0,39%-0,49124,10125,85122,32126,092M3.905
02/03/2021-1,12%-1,41124,59127,00124,00127,002M4.398
01/03/2021-0,09%-0,11126,00127,00126,00129,563M4.484
26/02/2021-3,44%-4,49126,11130,70125,80132,003M4.083
25/02/20210,05%0,07130,60130,53129,50132,503M3.491
24/02/2021-1,74%-2,31130,53132,84130,00133,811M1.431
23/02/20211,02%1,34132,84131,50131,50133,723M1.484
22/02/2021-1,87%-2,50131,50134,00130,80134,004M2.308
19/02/20212,29%3,00134,00130,51129,79135,814M2.347
18/02/20210,60%0,78131,00130,22129,95131,003M1.930
17/02/2021-0,25%-0,33130,22130,55129,90130,992M1.585
12/02/20210,50%0,65130,55129,90129,90130,552M1.863
11/02/2021-0,15%-0,20129,90130,16129,80130,471M1.282
10/02/20210,09%0,12130,10129,00128,07130,102M1.444
09/02/2021-0,02%-0,03129,98130,01129,07130,481M1.177
08/02/20210,01%0,01130,01130,00129,03130,503M2.327
05/02/20210,77%0,99130,00129,30129,30130,052M1.242
04/02/20210,01%0,01129,01129,00129,00129,572M976
03/02/20211,18%1,50129,00127,50127,50129,503M1.435
02/02/20210,24%0,31127,50127,20127,19128,001M1.318
01/02/20210,24%0,31127,19126,88126,88127,281M1.065
29/01/20210,10%0,13126,88126,98126,30127,051M1.205
28/01/2021-0,02%-0,03126,75126,78126,42127,001M1.191
27/01/20210,26%0,33126,78126,51126,51127,061M1.162
26/01/2021-0,55%-0,70126,45127,13126,32127,142M2.050
22/01/2021-0,09%-0,11127,15127,20126,82127,201M2.268
21/01/2021--127,26127,60126,78127,612M2.574


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito