Cotação atual, histórico e gráfico do papel: ALZR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ALZR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,26%	-0,28	107,90	108,15	107,65	108,18	4M	5.351
25/07/2024	-0,16%	-0,17	108,18	108,35	108,10	108,35	2M	2.063
24/07/2024	0,08%	0,09	108,35	108,30	108,20	108,50	1M	1.206
23/07/2024	-0,22%	-0,24	108,26	108,50	108,17	108,50	2M	3.301
22/07/2024	0,02%	0,02	108,50	108,48	108,40	108,63	2M	1.919
19/07/2024	-0,86%	-0,94	108,48	109,00	108,31	109,00	1M	1.357
18/07/2024	-0,14%	-0,15	109,42	109,70	109,37	109,73	2M	1.902
17/07/2024	0,25%	0,27	109,57	109,47	109,29	109,65	2M	5.366
16/07/2024	-0,06%	-0,07	109,30	109,41	108,95	109,49	2M	4.418
15/07/2024	0,16%	0,17	109,37	109,20	109,09	109,39	2M	3.571
12/07/2024	0,46%	0,50	109,20	108,75	108,75	109,59	2M	3.445
11/07/2024	0,19%	0,21	108,70	108,49	108,49	108,75	1M	1.172
10/07/2024	-0,05%	-0,05	108,49	108,54	108,42	108,57	2M	1.738
09/07/2024	0,04%	0,04	108,54	108,55	108,40	108,55	1M	1.456
08/07/2024	-0,02%	-0,02	108,50	108,53	108,15	108,55	2M	2.585
05/07/2024	0,12%	0,13	108,52	108,39	108,39	108,53	2M	1.744
04/07/2024	0,27%	0,29	108,39	108,25	108,00	108,45	1M	1.976
03/07/2024	-0,09%	-0,10	108,10	108,20	108,00	108,30	2M	2.949
02/07/2024	0,00%	0,00	108,20	108,24	108,19	108,50	2M	1.938
01/07/2024	-0,22%	-0,24	108,20	108,44	108,20	108,53	3M	2.878
28/06/2024	0,04%	0,04	108,44	108,43	108,27	108,50	2M	3.503
27/06/2024	0,08%	0,09	108,40	108,37	108,35	108,53	2M	2.794
26/06/2024	-0,12%	-0,13	108,31	108,45	108,31	108,47	2M	2.224
25/06/2024	0,18%	0,19	108,44	108,34	108,31	108,47	1M	1.974
24/06/2024	-0,12%	-0,13	108,25	108,38	108,20	108,42	1M	1.578
21/06/2024	0,13%	0,14	108,38	108,30	108,24	108,43	1M	2.137
20/06/2024	-0,04%	-0,04	108,24	108,30	108,19	108,40	1M	1.317
19/06/2024	-0,90%	-0,98	108,28	108,53	108,05	108,93	2M	1.585
18/06/2024	0,01%	0,01	109,26	109,25	109,00	109,35	1M	1.322
17/06/2024	0,17%	0,19	109,25	109,06	109,06	109,58	2M	1.878
14/06/2024	0,41%	0,45	109,06	108,65	108,58	109,59	2M	4.029
13/06/2024	-0,17%	-0,19	108,61	108,96	108,61	109,00	2M	1.785
12/06/2024	-0,16%	-0,17	108,80	108,97	108,60	109,00	2M	1.457
11/06/2024	-0,08%	-0,09	108,97	109,00	108,93	109,05	2M	2.080
10/06/2024	-0,12%	-0,13	109,06	109,24	108,95	109,29	2M	2.347
07/06/2024	0,30%	0,33	109,19	108,94	108,93	109,38	2M	3.776
06/06/2024	0,06%	0,06	108,86	108,80	108,80	109,00	3M	4.261
05/06/2024	-0,25%	-0,27	108,80	109,07	108,68	109,07	3M	3.925
04/06/2024	-0,66%	-0,72	109,07	109,75	108,98	109,75	5M	2.558
03/06/2024	-0,18%	-0,20	109,79	109,75	109,34	109,88	3M	2.644
31/05/2024	0,39%	0,43	109,99	109,56	109,50	110,19	3M	3.566
29/05/2024	0,05%	0,06	109,56	109,50	109,48	109,60	3M	2.394
28/05/2024	-0,08%	-0,09	109,50	109,56	109,45	109,56	3M	2.210
27/05/2024	0,07%	0,08	109,59	109,53	109,41	109,67	4M	2.840
24/05/2024	0,10%	0,11	109,51	109,40	109,35	109,60	2M	3.112
23/05/2024	0,09%	0,10	109,40	109,33	109,30	109,52	2M	2.666
22/05/2024	-0,44%	-0,48	109,30	109,78	109,21	109,78	2M	2.577
21/05/2024	-0,11%	-0,12	109,78	109,91	109,53	110,01	3M	2.224
20/05/2024	-1,26%	-1,40	109,90	110,39	109,71	110,49	3M	3.250
17/05/2024	-0,15%	-0,17	111,30	111,47	111,10	111,60	2M	2.812
16/05/2024	-2,22%	-2,53	111,47	110,96	110,45	111,58	4M	3.690
15/05/2024	0,84%	0,95	114,00	113,50	113,22	114,00	3M	3.106
14/05/2024	0,41%	0,46	113,05	112,75	112,75	113,30	2M	2.488
13/05/2024	-2,69%	-3,11	112,59	111,80	111,69	113,01	6M	6.304
10/05/2024	0,61%	0,70	115,70	115,01	115,01	116,31	1M	1.880
09/05/2024	-1,27%	-1,48	115,00	116,40	114,54	116,88	1M	2.268
08/05/2024	1,27%	1,46	116,48	115,01	115,01	117,20	1M	2.908
07/05/2024	-1,44%	-1,68	115,02	116,70	115,02	117,50	1M	1.959
06/05/2024	-0,26%	-0,30	116,70	117,00	116,45	117,41	1M	2.043
03/05/2024	0,46%	0,53	117,00	116,30	116,22	118,17	6M	6.034
02/05/2024	-0,22%	-0,26	116,47	116,73	115,81	116,94	1M	2.515
30/04/2024	0,87%	1,01	116,73	115,72	115,63	116,97	2M	4.682
29/04/2024	0,61%	0,70	115,72	115,03	114,65	115,78	1M	1.999
26/04/2024	0,81%	0,92	115,02	114,26	114,10	115,50	1M	1.417
25/04/2024	1,02%	1,15	114,10	112,90	112,90	114,80	2M	2.949
24/04/2024	-0,62%	-0,70	112,95	113,65	111,99	113,90	2M	2.856
23/04/2024	-0,59%	-0,67	113,65	114,12	113,53	114,12	2M	2.188
22/04/2024	-0,85%	-0,98	114,32	114,92	114,00	115,23	2M	2.125
19/04/2024	-1,22%	-1,42	115,30	115,20	114,50	115,84	2M	2.364
18/04/2024	-0,03%	-0,04	116,72	116,76	116,60	117,18	1M	2.734
17/04/2024	-0,41%	-0,48	116,76	117,24	116,25	117,75	1M	2.463
16/04/2024	-0,17%	-0,20	117,24	117,44	116,80	117,80	1M	1.873
15/04/2024	-0,25%	-0,29	117,44	117,73	116,64	117,87	1M	1.991
12/04/2024	0,53%	0,62	117,73	117,18	117,18	117,89	1M	1.433
11/04/2024	0,22%	0,26	117,11	116,88	116,85	117,42	871K	1.093
10/04/2024	-0,65%	-0,76	116,85	117,79	116,00	117,90	1M	1.475
09/04/2024	-0,20%	-0,23	117,61	117,84	117,45	117,84	1M	1.056
08/04/2024	-0,13%	-0,15	117,84	117,99	117,25	118,10	1M	1.700
05/04/2024	0,19%	0,22	117,99	117,76	117,50	118,28	1M	1.152
04/04/2024	-0,15%	-0,18	117,77	117,95	116,90	118,24	1M	1.685
03/04/2024	-0,25%	-0,29	117,95	118,20	117,40	118,29	927K	1.230
02/04/2024	0,46%	0,54	118,24	117,70	117,00	118,50	2M	1.745
01/04/2024	-0,22%	-0,26	117,70	117,96	117,04	117,97	1M	2.068
28/03/2024	0,91%	1,06	117,96	116,90	116,80	117,98	2M	1.588
27/03/2024	-0,09%	-0,10	116,90	117,00	116,61	117,01	1M	1.387
26/03/2024	0,00%	0,00	117,00	117,00	116,78	117,04	1M	1.267
25/03/2024	-0,11%	-0,13	117,00	117,00	116,57	117,05	2M	3.464
22/03/2024	0,03%	0,03	117,13	117,13	116,72	117,36	1M	1.159
21/03/2024	0,10%	0,12	117,10	116,98	116,65	117,36	1M	1.316
20/03/2024	0,15%	0,18	116,98	116,88	116,58	117,01	1M	2.433
19/03/2024	-1,10%	-1,30	116,80	117,30	116,46	117,55	2M	1.813
18/03/2024	0,28%	0,33	118,10	117,77	117,56	118,35	1M	1.290
15/03/2024	0,23%	0,27	117,77	117,51	117,50	118,12	1M	1.517
14/03/2024	-0,25%	-0,30	117,50	117,79	117,30	118,21	1M	1.386
13/03/2024	0,16%	0,19	117,80	117,48	117,46	118,32	1M	1.240
12/03/2024	-0,38%	-0,45	117,61	118,06	117,28	118,48	1M	2.308
11/03/2024	-0,33%	-0,39	118,06	118,45	117,51	118,90	1M	1.711
08/03/2024	0,47%	0,55	118,45	117,88	117,70	118,81	1M	1.356
07/03/2024	0,53%	0,62	117,90	117,28	117,28	117,90	908K	991
06/03/2024	0,15%	0,18	117,28	117,10	116,98	117,80	1M	1.195
05/03/2024	0,61%	0,71	117,10	116,39	116,39	117,74	2M	1.533
04/03/2024	-0,01%	-0,01	116,39	116,40	116,02	117,00	2M	2.261
01/03/2024	0,44%	0,51	116,40	116,00	115,90	116,56	2M	4.024
29/02/2024	-1,12%	-1,31	115,89	117,20	115,37	117,75	3M	4.718
28/02/2024	0,07%	0,08	117,20	117,12	116,86	117,49	2M	2.439
27/02/2024	-0,03%	-0,03	117,12	117,15	116,67	117,60	1M	1.817
26/02/2024	-0,67%	-0,79	117,15	117,93	117,00	117,93	2M	3.204
23/02/2024	0,63%	0,74	117,94	117,20	117,20	117,94	1M	3.351
22/02/2024	-0,06%	-0,07	117,20	117,27	117,18	117,85	1M	1.156
21/02/2024	0,15%	0,17	117,27	117,10	117,10	117,84	1M	1.129
20/02/2024	-0,17%	-0,20	117,10	117,04	117,04	118,00	2M	1.630
19/02/2024	-0,98%	-1,16	117,30	117,88	116,77	118,30	2M	2.427
16/02/2024	0,90%	1,06	118,46	117,61	117,61	118,69	2M	2.172
15/02/2024	-0,50%	-0,59	117,40	118,00	117,01	118,70	2M	2.060
14/02/2024	-0,41%	-0,48	117,99	118,46	117,83	118,55	2M	1.855
09/02/2024	0,31%	0,37	118,47	118,10	118,10	118,80	2M	1.074
08/02/2024	0,20%	0,23	118,10	117,87	117,21	118,40	1M	1.243
07/02/2024	0,06%	0,07	117,87	117,80	117,20	118,00	959K	1.273
06/02/2024	0,69%	0,81	117,80	116,99	116,56	117,80	1M	1.177
05/02/2024	0,63%	0,73	116,99	117,00	116,00	117,49	2M	2.187
02/02/2024	0,61%	0,71	116,26	116,00	115,55	116,40	1M	1.298
01/02/2024	0,22%	0,25	115,55	115,59	115,55	116,49	2M	1.716
31/01/2024	-1,95%	-2,29	115,30	117,59	114,30	117,77	6M	4.339
30/01/2024	-0,09%	-0,11	117,59	117,70	117,08	117,86	1M	1.123
29/01/2024	-0,25%	-0,30	117,70	118,00	117,53	118,18	2M	1.399
26/01/2024	0,27%	0,32	118,00	117,68	117,50	118,00	1M	1.076
25/01/2024	-0,02%	-0,02	117,68	117,70	117,61	118,19	1M	1.292
24/01/2024	-0,08%	-0,09	117,70	117,79	117,30	118,17	1M	1.197
23/01/2024	0,10%	0,12	117,79	117,67	117,01	118,03	1M	1.533
22/01/2024	0,45%	0,53	117,67	117,12	116,57	118,86	2M	2.622
19/01/2024	-1,73%	-2,06	117,14	118,90	117,14	118,90	2M	3.343
18/01/2024	-0,25%	-0,30	119,20	119,50	118,48	119,71	1M	2.200
17/01/2024	-0,07%	-0,08	119,50	119,35	119,31	119,94	1M	1.534
16/01/2024	-	-	119,58	119,72	119,45	119,72	1M	1.240

Date,Open,High,Low,Close,Volume
26-Jul-24,108.15,108.18,107.65,107.90,3823566
25-Jul-24,108.35,108.35,108.10,108.18,1645738
24-Jul-24,108.30,108.50,108.20,108.35,1196304
23-Jul-24,108.50,108.50,108.17,108.26,1715501
22-Jul-24,108.48,108.63,108.40,108.50,2235154
19-Jul-24,109.00,109.00,108.31,108.48,1392845
18-Jul-24,109.70,109.73,109.37,109.42,1571670
17-Jul-24,109.47,109.65,109.29,109.57,1840843
16-Jul-24,109.41,109.49,108.95,109.30,2362002
15-Jul-24,109.20,109.39,109.09,109.37,1844484
12-Jul-24,108.75,109.59,108.75,109.20,2386744
11-Jul-24,108.49,108.75,108.49,108.70,1199967
10-Jul-24,108.54,108.57,108.42,108.49,1598054
09-Jul-24,108.55,108.55,108.40,108.54,1209773
08-Jul-24,108.53,108.55,108.15,108.50,2193738
05-Jul-24,108.39,108.53,108.39,108.52,1712261
04-Jul-24,108.25,108.45,108.00,108.39,1403456
03-Jul-24,108.20,108.30,108.00,108.10,1662647
02-Jul-24,108.24,108.50,108.19,108.20,1546382
01-Jul-24,108.44,108.53,108.20,108.20,2688854
28-Jun-24,108.43,108.50,108.27,108.44,2346414
27-Jun-24,108.37,108.53,108.35,108.40,1575389
26-Jun-24,108.45,108.47,108.31,108.31,1622393
25-Jun-24,108.34,108.47,108.31,108.44,1208901
24-Jun-24,108.38,108.42,108.20,108.25,1498179
21-Jun-24,108.30,108.43,108.24,108.38,1359462
20-Jun-24,108.30,108.40,108.19,108.24,1074239
19-Jun-24,108.53,108.93,108.05,108.28,1693202
18-Jun-24,109.25,109.35,109.00,109.26,1174243
17-Jun-24,109.06,109.58,109.06,109.25,1509771
14-Jun-24,108.65,109.59,108.58,109.06,1842291
13-Jun-24,108.96,109.00,108.61,108.61,1527040
12-Jun-24,108.97,109.00,108.60,108.80,1968028
11-Jun-24,109.00,109.05,108.93,108.97,2204337
10-Jun-24,109.24,109.29,108.95,109.06,1541838
07-Jun-24,108.94,109.38,108.93,109.19,2004038
06-Jun-24,108.80,109.00,108.80,108.86,3085407
05-Jun-24,109.07,109.07,108.68,108.80,2945612
04-Jun-24,109.75,109.75,108.98,109.07,4813215
03-Jun-24,109.75,109.88,109.34,109.79,2967528
31-May-24,109.56,110.19,109.50,109.99,2800050
29-May-24,109.50,109.60,109.48,109.56,2558118
28-May-24,109.56,109.56,109.45,109.50,3036420
27-May-24,109.53,109.67,109.41,109.59,3559995
24-May-24,109.40,109.60,109.35,109.51,2189916
23-May-24,109.33,109.52,109.30,109.40,2110529
22-May-24,109.78,109.78,109.21,109.30,2358667
21-May-24,109.91,110.01,109.53,109.78,2704183
20-May-24,110.39,110.49,109.71,109.90,2993838
17-May-24,111.47,111.60,111.10,111.30,2315822
16-May-24,110.96,111.58,110.45,111.47,3882366
15-May-24,113.50,114.00,113.22,114.00,3381805
14-May-24,112.75,113.30,112.75,113.05,2241064
13-May-24,111.80,113.01,111.69,112.59,5849465
10-May-24,115.01,116.31,115.01,115.70,1013982
09-May-24,116.40,116.88,114.54,115.00,1250184
08-May-24,115.01,117.20,115.01,116.48,1429167
07-May-24,116.70,117.50,115.02,115.02,1287348
06-May-24,117.00,117.41,116.45,116.70,1289710
03-May-24,116.30,118.17,116.22,117.00,5733141
02-May-24,116.73,116.94,115.81,116.47,1291383
30-Apr-24,115.72,116.97,115.63,116.73,1580272
29-Apr-24,115.03,115.78,114.65,115.72,1236089
26-Apr-24,114.26,115.50,114.10,115.02,1217247
25-Apr-24,112.90,114.80,112.90,114.10,1565346
24-Apr-24,113.65,113.90,111.99,112.95,1943803
23-Apr-24,114.12,114.12,113.53,113.65,1685733
22-Apr-24,114.92,115.23,114.00,114.32,1665423
19-Apr-24,115.20,115.84,114.50,115.30,1710002
18-Apr-24,116.76,117.18,116.60,116.72,1102657
17-Apr-24,117.24,117.75,116.25,116.76,1223347
16-Apr-24,117.44,117.80,116.80,117.24,1364166
15-Apr-24,117.73,117.87,116.64,117.44,1176120
12-Apr-24,117.18,117.89,117.18,117.73,1036266
11-Apr-24,116.88,117.42,116.85,117.11,870893
10-Apr-24,117.79,117.90,116.00,116.85,1459879
09-Apr-24,117.84,117.84,117.45,117.61,1248408
08-Apr-24,117.99,118.10,117.25,117.84,1301147
05-Apr-24,117.76,118.28,117.50,117.99,1049652
04-Apr-24,117.95,118.24,116.90,117.77,1442526
03-Apr-24,118.20,118.29,117.40,117.95,926873
02-Apr-24,117.70,118.50,117.00,118.24,2076817
01-Apr-24,117.96,117.97,117.04,117.70,1494955
28-Mar-24,116.90,117.98,116.80,117.96,1554778
27-Mar-24,117.00,117.01,116.61,116.90,1087212
26-Mar-24,117.00,117.04,116.78,117.00,1079874
25-Mar-24,117.00,117.05,116.57,117.00,1997255
22-Mar-24,117.13,117.36,116.72,117.13,1015344
21-Mar-24,116.98,117.36,116.65,117.10,1181874
20-Mar-24,116.88,117.01,116.58,116.98,1106219
19-Mar-24,117.30,117.55,116.46,116.80,1584572
18-Mar-24,117.77,118.35,117.56,118.10,1356917
15-Mar-24,117.51,118.12,117.50,117.77,1338269
14-Mar-24,117.79,118.21,117.30,117.50,1180690
13-Mar-24,117.48,118.32,117.46,117.80,1163377
12-Mar-24,118.06,118.48,117.28,117.61,1307553
11-Mar-24,118.45,118.90,117.51,118.06,1461955
08-Mar-24,117.88,118.81,117.70,118.45,1262510
07-Mar-24,117.28,117.90,117.28,117.90,907668
06-Mar-24,117.10,117.80,116.98,117.28,1176926
05-Mar-24,116.39,117.74,116.39,117.10,1652504
04-Mar-24,116.40,117.00,116.02,116.39,1621202
01-Mar-24,116.00,116.56,115.90,116.40,1968411
29-Feb-24,117.20,117.75,115.37,115.89,3174073
28-Feb-24,117.12,117.49,116.86,117.20,1505868
27-Feb-24,117.15,117.60,116.67,117.12,1489911
26-Feb-24,117.93,117.93,117.00,117.15,1554618
23-Feb-24,117.20,117.94,117.20,117.94,1480426
22-Feb-24,117.27,117.85,117.18,117.20,1088222
21-Feb-24,117.10,117.84,117.10,117.27,1125077
20-Feb-24,117.04,118.00,117.04,117.10,1615832
19-Feb-24,117.88,118.30,116.77,117.30,2450361
16-Feb-24,117.61,118.69,117.61,118.46,1883015
15-Feb-24,118.00,118.70,117.01,117.40,1664917
14-Feb-24,118.46,118.55,117.83,117.99,1723037
09-Feb-24,118.10,118.80,118.10,118.47,1543430
08-Feb-24,117.87,118.40,117.21,118.10,1384776
07-Feb-24,117.80,118.00,117.20,117.87,958941
06-Feb-24,116.99,117.80,116.56,117.80,1108680
05-Feb-24,117.00,117.49,116.00,116.99,1884687
02-Feb-24,116.00,116.40,115.55,116.26,1498578
01-Feb-24,115.59,116.49,115.55,115.55,2114150
31-Jan-24,117.59,117.77,114.30,115.30,5528472
30-Jan-24,117.70,117.86,117.08,117.59,1440818
29-Jan-24,118.00,118.18,117.53,117.70,1573010
26-Jan-24,117.68,118.00,117.50,118.00,1063659
25-Jan-24,117.70,118.19,117.61,117.68,1232142
24-Jan-24,117.79,118.17,117.30,117.70,1125865
23-Jan-24,117.67,118.03,117.01,117.79,1449584
22-Jan-24,117.12,118.86,116.57,117.67,2059668
19-Jan-24,118.90,118.90,117.14,117.14,1880931
18-Jan-24,119.50,119.71,118.48,119.20,1282110
17-Jan-24,119.35,119.94,119.31,119.50,1268197
16-Jan-24,119.72,119.72,119.45,119.58,1210306

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALZR11