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
28/05/2024-0,08%-0,09109,50109,56109,45109,563M2.210
27/05/20240,07%0,08109,59109,53109,41109,674M2.840
24/05/20240,10%0,11109,51109,40109,35109,602M3.112
23/05/20240,09%0,10109,40109,33109,30109,522M2.666
22/05/2024-0,44%-0,48109,30109,78109,21109,782M2.577
21/05/2024-0,11%-0,12109,78109,91109,53110,013M2.224
20/05/2024-1,26%-1,40109,90110,39109,71110,493M3.250
17/05/2024-0,15%-0,17111,30111,47111,10111,602M2.812
16/05/2024-2,22%-2,53111,47110,96110,45111,584M3.690
15/05/20240,84%0,95114,00113,50113,22114,003M3.106
14/05/20240,41%0,46113,05112,75112,75113,302M2.488
13/05/2024-2,69%-3,11112,59111,80111,69113,016M6.304
10/05/20240,61%0,70115,70115,01115,01116,311M1.880
09/05/2024-1,27%-1,48115,00116,40114,54116,881M2.268
08/05/20241,27%1,46116,48115,01115,01117,201M2.908
07/05/2024-1,44%-1,68115,02116,70115,02117,501M1.959
06/05/2024-0,26%-0,30116,70117,00116,45117,411M2.043
03/05/20240,46%0,53117,00116,30116,22118,176M6.034
02/05/2024-0,22%-0,26116,47116,73115,81116,941M2.515
30/04/20240,87%1,01116,73115,72115,63116,972M4.682
29/04/20240,61%0,70115,72115,03114,65115,781M1.999
26/04/20240,81%0,92115,02114,26114,10115,501M1.417
25/04/20241,02%1,15114,10112,90112,90114,802M2.949
24/04/2024-0,62%-0,70112,95113,65111,99113,902M2.856
23/04/2024-0,59%-0,67113,65114,12113,53114,122M2.188
22/04/2024-0,85%-0,98114,32114,92114,00115,232M2.125
19/04/2024-1,22%-1,42115,30115,20114,50115,842M2.364
18/04/2024-0,03%-0,04116,72116,76116,60117,181M2.734
17/04/2024-0,41%-0,48116,76117,24116,25117,751M2.463
16/04/2024-0,17%-0,20117,24117,44116,80117,801M1.873
15/04/2024-0,25%-0,29117,44117,73116,64117,871M1.991
12/04/20240,53%0,62117,73117,18117,18117,891M1.433
11/04/20240,22%0,26117,11116,88116,85117,42871K1.093
10/04/2024-0,65%-0,76116,85117,79116,00117,901M1.475
09/04/2024-0,20%-0,23117,61117,84117,45117,841M1.056
08/04/2024-0,13%-0,15117,84117,99117,25118,101M1.700
05/04/20240,19%0,22117,99117,76117,50118,281M1.152
04/04/2024-0,15%-0,18117,77117,95116,90118,241M1.685
03/04/2024-0,25%-0,29117,95118,20117,40118,29927K1.230
02/04/20240,46%0,54118,24117,70117,00118,502M1.745
01/04/2024-0,22%-0,26117,70117,96117,04117,971M2.068
28/03/20240,91%1,06117,96116,90116,80117,982M1.588
27/03/2024-0,09%-0,10116,90117,00116,61117,011M1.387
26/03/20240,00%0,00117,00117,00116,78117,041M1.267
25/03/2024-0,11%-0,13117,00117,00116,57117,052M3.464
22/03/20240,03%0,03117,13117,13116,72117,361M1.159
21/03/20240,10%0,12117,10116,98116,65117,361M1.316
20/03/20240,15%0,18116,98116,88116,58117,011M2.433
19/03/2024-1,10%-1,30116,80117,30116,46117,552M1.813
18/03/20240,28%0,33118,10117,77117,56118,351M1.290
15/03/20240,23%0,27117,77117,51117,50118,121M1.517
14/03/2024-0,25%-0,30117,50117,79117,30118,211M1.386
13/03/20240,16%0,19117,80117,48117,46118,321M1.240
12/03/2024-0,38%-0,45117,61118,06117,28118,481M2.308
11/03/2024-0,33%-0,39118,06118,45117,51118,901M1.711
08/03/20240,47%0,55118,45117,88117,70118,811M1.356
07/03/20240,53%0,62117,90117,28117,28117,90908K991
06/03/20240,15%0,18117,28117,10116,98117,801M1.195
05/03/20240,61%0,71117,10116,39116,39117,742M1.533
04/03/2024-0,01%-0,01116,39116,40116,02117,002M2.261
01/03/20240,44%0,51116,40116,00115,90116,562M4.024
29/02/2024-1,12%-1,31115,89117,20115,37117,753M4.718
28/02/20240,07%0,08117,20117,12116,86117,492M2.439
27/02/2024-0,03%-0,03117,12117,15116,67117,601M1.817
26/02/2024-0,67%-0,79117,15117,93117,00117,932M3.204
23/02/20240,63%0,74117,94117,20117,20117,941M3.351
22/02/2024-0,06%-0,07117,20117,27117,18117,851M1.156
21/02/20240,15%0,17117,27117,10117,10117,841M1.129
20/02/2024-0,17%-0,20117,10117,04117,04118,002M1.630
19/02/2024-0,98%-1,16117,30117,88116,77118,302M2.427
16/02/20240,90%1,06118,46117,61117,61118,692M2.172
15/02/2024-0,50%-0,59117,40118,00117,01118,702M2.060
14/02/2024-0,41%-0,48117,99118,46117,83118,552M1.855
09/02/20240,31%0,37118,47118,10118,10118,802M1.074
08/02/20240,20%0,23118,10117,87117,21118,401M1.243
07/02/20240,06%0,07117,87117,80117,20118,00959K1.273
06/02/20240,69%0,81117,80116,99116,56117,801M1.177
05/02/20240,63%0,73116,99117,00116,00117,492M2.187
02/02/20240,61%0,71116,26116,00115,55116,401M1.298
01/02/20240,22%0,25115,55115,59115,55116,492M1.716
31/01/2024-1,95%-2,29115,30117,59114,30117,776M4.339
30/01/2024-0,09%-0,11117,59117,70117,08117,861M1.123
29/01/2024-0,25%-0,30117,70118,00117,53118,182M1.399
26/01/20240,27%0,32118,00117,68117,50118,001M1.076
25/01/2024-0,02%-0,02117,68117,70117,61118,191M1.292
24/01/2024-0,08%-0,09117,70117,79117,30118,171M1.197
23/01/20240,10%0,12117,79117,67117,01118,031M1.533
22/01/20240,45%0,53117,67117,12116,57118,862M2.622
19/01/2024-1,73%-2,06117,14118,90117,14118,902M3.343
18/01/2024-0,25%-0,30119,20119,50118,48119,711M2.200
17/01/2024-0,07%-0,08119,50119,35119,31119,941M1.534
16/01/2024-0,14%-0,17119,58119,72119,45119,721M1.240
15/01/2024-0,04%-0,05119,75119,80119,40120,102M1.844
12/01/20240,03%0,03119,80119,77119,50120,041M1.575
11/01/2024-0,03%-0,03119,77119,80119,52119,992M3.619
10/01/20240,30%0,36119,80119,85119,45119,85928K1.334
09/01/2024-0,08%-0,10119,44119,54119,08119,761M1.469
08/01/20240,00%0,00119,54119,54119,17119,971M1.762
05/01/2024-0,12%-0,14119,54119,68119,40119,971M1.761
04/01/20240,44%0,53119,68119,15118,21119,992M4.424
03/01/20240,97%1,15119,15117,98117,84119,842M4.672
02/01/20240,31%0,36118,00117,64117,64118,002M1.944
28/12/20231,13%1,32117,64116,32116,32117,881M2.270
27/12/2023-1,05%-1,23116,32117,55116,05117,742M1.720
26/12/2023-0,12%-0,14117,55117,69117,30117,892M2.193
22/12/20230,90%1,05117,69116,68116,64117,982M1.918
21/12/20230,38%0,44116,64116,20116,20116,871M1.773
20/12/2023-0,09%-0,10116,20116,30116,08116,712M1.935
19/12/2023-0,15%-0,18116,30116,48116,00116,891M1.775
18/12/2023-0,78%-0,92116,48116,90115,85116,902M2.118
15/12/20230,77%0,90117,40116,50116,50117,501M1.590
14/12/20230,47%0,54116,50115,96115,96116,801M1.622
13/12/20230,03%0,04115,96115,92115,76116,001M1.063
12/12/20230,15%0,17115,92115,75115,50116,001M1.943
11/12/20230,36%0,41115,75115,34115,21115,922M2.730
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--114,34114,44114,30114,971M1.808


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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