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

papéis
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
08/12/20230,08%0,09115,34115,25114,93115,371M1.835
07/12/20230,23%0,27115,25114,90114,68115,251M1.877
06/12/20230,35%0,40114,98114,58114,56115,002M1.286
05/12/20230,50%0,57114,58114,03114,03114,741M1.416
04/12/2023-0,77%-0,89114,01114,90113,56115,003M2.509
01/12/20230,53%0,61114,90114,29114,29114,991M2.182
30/11/20230,88%1,00114,29113,36113,36114,302M1.789
29/11/20230,04%0,04113,29113,25113,09113,961M1.829
28/11/2023-0,47%-0,54113,25113,80112,89114,004M5.932
27/11/2023-0,18%-0,20113,79113,99113,59114,062M3.141
24/11/20230,07%0,08113,99113,92113,75114,102M1.988
23/11/20230,04%0,04113,91113,87113,87114,001M1.291
22/11/2023-0,10%-0,11113,87114,01113,10114,212M2.248
21/11/2023-0,20%-0,23113,98114,22113,94114,492M2.298
20/11/2023-0,43%-0,49114,21114,70113,80114,702M2.165
17/11/20230,13%0,15114,70114,55114,48115,002M2.106
16/11/20230,10%0,12114,55114,43114,43114,982M4.410
14/11/20230,08%0,09114,43114,34114,34114,502M3.176
13/11/2023-0,09%-0,10114,34114,44114,30114,971M1.808
10/11/2023-0,19%-0,22114,44114,11114,11114,662M1.957
09/11/2023-0,03%-0,04114,66114,70114,49115,012M1.472
08/11/20230,00%0,00114,70114,70114,50114,791M2.083
07/11/20230,00%0,00114,70114,70114,60115,001M1.792
06/11/2023-0,30%-0,35114,70115,00114,58115,462M2.712
03/11/20230,45%0,51115,05114,62114,60115,322M1.639
01/11/2023-0,08%-0,09114,54114,62113,92114,622M1.980
31/10/2023-0,08%-0,09114,63114,73114,26114,841M1.698
30/10/20230,76%0,87114,72113,85113,72115,001M2.418
27/10/2023-0,13%-0,15113,85114,00113,60114,002M1.997
26/10/2023-0,36%-0,41114,00114,33113,53114,381M1.939
25/10/20230,12%0,14114,41114,60113,50115,002M2.546
24/10/2023-0,14%-0,16114,27114,50114,27114,971M1.497
23/10/2023-0,42%-0,48114,43114,91114,40115,031M1.807
20/10/2023-0,21%-0,24114,91115,15114,56115,292M1.724
19/10/2023-0,28%-0,32115,15114,64114,15115,483M3.609
18/10/2023-0,28%-0,32115,47115,79115,41115,951M2.702
17/10/2023-0,11%-0,13115,79115,99115,70116,141M1.817
16/10/20230,00%0,00115,92115,92115,50116,012M2.327
13/10/2023-0,03%-0,04115,92115,96115,75116,502M2.145
11/10/2023-0,35%-0,41115,96116,37115,75116,371M2.013
10/10/2023-0,09%-0,10116,37116,45115,71116,452M3.123
09/10/20230,67%0,77116,47115,70115,55116,502M2.978
06/10/2023-0,24%-0,28115,70115,99115,65116,212M3.295
05/10/20230,20%0,23115,98116,00115,55116,001M2.240
04/10/2023-0,52%-0,60115,75116,45115,50116,942M2.140
03/10/2023-0,43%-0,50116,35116,85115,98116,992M2.861
02/10/20230,05%0,06116,85116,43115,90116,962M2.561
29/09/20232,94%3,34116,79113,59113,50116,994M3.739
28/09/2023-1,77%-2,05113,45115,75112,56116,006M8.988
27/09/2023-0,35%-0,40115,50115,95115,45116,052M2.708
26/09/2023-0,09%-0,10115,90116,30115,60116,492M2.038
25/09/2023-0,25%-0,29116,00116,25115,83116,723M3.190
22/09/20230,30%0,35116,29115,95115,82116,392M3.959
21/09/20230,05%0,06115,94115,88115,50116,002M2.923
20/09/20230,07%0,08115,88116,10115,80116,292M2.043
19/09/2023-0,69%-0,81115,80116,40115,79116,502M3.897
18/09/20230,10%0,12116,61117,08116,23117,153M3.861
15/09/2023-0,33%-0,38116,49116,88116,25117,012M5.923
14/09/2023-0,04%-0,05116,87116,98116,20117,112M3.707
13/09/20230,02%0,02116,92116,90116,70117,022M1.541
12/09/20230,09%0,11116,90116,79116,70116,962M1.808
11/09/2023-0,07%-0,08116,79116,87116,70117,032M2.573
08/09/20230,06%0,07116,87116,80116,53117,192M2.872
06/09/2023-0,21%-0,25116,80117,20116,50117,292M3.690
05/09/2023-0,05%-0,06117,05117,15116,93117,302M1.580
04/09/20230,15%0,17117,11116,99116,98117,462M2.230
01/09/20230,15%0,18116,94116,89116,17117,002M2.588
31/08/20230,46%0,53116,76116,20115,60116,982M2.106
30/08/20231,66%1,90116,23114,43114,43116,443M3.237
29/08/2023-0,17%-0,19114,33114,61114,00115,492M6.581
28/08/2023-0,40%-0,46114,52115,05114,33115,462M4.198
25/08/20230,10%0,12114,98115,00114,66115,152M2.676
24/08/2023-0,08%-0,09114,86114,96114,65115,151M2.509
23/08/20230,38%0,44114,95114,86114,51115,102M1.948
22/08/2023-0,86%-0,99114,51115,60114,14115,902M3.228
21/08/2023-0,82%-0,95115,50116,02115,50116,473M4.129
18/08/2023-0,13%-0,15116,45116,60116,18116,882M2.735
17/08/20230,35%0,41116,60116,18115,99116,952M2.712
16/08/20230,29%0,34116,19116,00115,85116,933M4.082
15/08/20230,60%0,69115,85115,93115,37116,202M3.676
14/08/2023-1,23%-1,43115,16116,60115,16116,943M2.609
11/08/20230,08%0,09116,59116,50116,01116,953M1.738
10/08/2023-0,11%-0,13116,50117,12116,50117,392M1.650
09/08/2023-0,32%-0,37116,63117,00116,60117,502M1.866
08/08/20230,43%0,50117,00116,86116,60117,342M1.919
07/08/2023-1,10%-1,29116,50117,95116,00117,963M3.172
04/08/20230,73%0,85117,79116,93116,63117,992M2.403
03/08/20230,91%1,05116,94115,70115,70116,952M1.888
02/08/20230,35%0,40115,89115,49115,40116,103M3.776
01/08/20230,40%0,46115,49115,30115,15115,992M2.315
31/07/20231,36%1,54115,03113,53113,53115,506M4.216
28/07/20230,43%0,49113,49113,16113,00113,966M3.927
27/07/2023-0,23%-0,26113,00113,32112,86113,584M4.141
26/07/20230,60%0,67113,26112,15112,11113,509M5.785
25/07/2023-0,77%-0,87112,59113,50112,03113,785M5.297
24/07/20230,24%0,27113,46113,45113,43114,393M3.209
21/07/20230,19%0,22113,19113,14112,00114,305M4.265
20/07/2023-2,10%-2,42112,97115,38112,60115,384M2.955
19/07/2023-2,05%-2,41115,39116,97115,16117,003M3.342
18/07/2023-0,42%-0,50117,80118,30117,80118,552M3.010
17/07/20230,46%0,54118,30117,80117,79118,342M2.292
14/07/20230,02%0,02117,76117,78117,76118,382M2.050
13/07/2023-0,13%-0,15117,74117,90117,60118,501M1.643
12/07/2023-0,56%-0,66117,89118,55117,33118,701M1.717
11/07/20230,21%0,25118,55118,21118,16118,661M2.585
10/07/20231,28%1,49118,30116,82116,82118,302M2.555
07/07/20230,40%0,46116,81116,35116,35116,951M1.982
06/07/2023-0,05%-0,06116,35116,50116,11116,981M2.368
05/07/20230,01%0,01116,41116,40116,02117,002M2.632
04/07/20230,43%0,50116,40116,01116,01116,972M2.930
03/07/20230,47%0,54115,90115,55115,55116,462M3.098
30/06/20230,77%0,88115,36114,61114,61118,018M7.597
29/06/20230,87%0,99114,48114,48113,68114,982M3.461
28/06/20230,58%0,65113,49113,01112,85115,003M3.827
27/06/20230,01%0,01112,84112,95112,29114,073M4.769
26/06/20231,06%1,18112,83111,65111,64112,922M3.925
23/06/20230,26%0,29111,65111,36111,05111,994M3.759
22/06/2023-0,30%-0,34111,36111,90111,14112,323M2.403
21/06/20230,54%0,60111,70111,30110,61112,165M3.619
20/06/2023-1,22%-1,37111,10112,47111,00112,955M3.855
19/06/2023-1,77%-2,03112,47113,99112,35114,003M2.550
16/06/20230,97%1,10114,50113,39113,39114,752M2.098
15/06/20230,36%0,41113,40112,99112,99113,601M2.260
14/06/2023-0,27%-0,31112,99113,30112,97113,662M2.036
13/06/2023-0,18%-0,20113,30113,25112,90113,501M1.368
12/06/20230,44%0,50113,50112,80112,00113,572M1.687
09/06/2023-0,22%-0,25113,00113,20112,71113,201M1.647
07/06/20230,72%0,81113,25112,73112,72113,791M2.045
06/06/20230,48%0,54112,44111,90111,57112,722M1.699
05/06/20230,61%0,68111,90111,24111,24111,902M1.779
02/06/2023-0,25%-0,28111,22111,80111,22111,952M1.551
01/06/20230,50%0,55111,50111,00110,95111,781M1.571
31/05/20231,78%1,94110,95109,06109,06111,002M1.973
30/05/2023--109,01109,00108,62109,304M2.264


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito