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
20/05/2022-0,16%-0,18115,43115,61115,10115,791M1.976
19/05/2022-0,64%-0,74115,61115,57115,06115,97704K927
18/05/2022-0,03%-0,03116,35116,38115,99116,40772K1.034
17/05/20220,33%0,38116,38116,45116,01116,45772K963
16/05/20220,26%0,30116,00115,70115,60116,401M1.325
13/05/20220,43%0,50115,70115,19115,19115,98996K1.039
12/05/2022-0,67%-0,78115,20115,81114,55115,84806K960
11/05/20220,73%0,84115,98115,78115,31115,98910K1.137
10/05/20220,54%0,62115,14114,56114,56115,97984K959
09/05/2022-1,53%-1,78114,52116,29114,52116,30987K1.131
06/05/20220,35%0,40116,30115,90115,50116,35870K1.069
05/05/20220,69%0,79115,90115,11115,11116,55959K1.028
04/05/2022-0,77%-0,89115,11116,00115,03116,40805K1.137
03/05/20220,05%0,06116,00115,99115,51116,88983K1.017
02/05/2022-0,09%-0,10115,94116,04115,40116,09856K1.162
29/04/20220,90%1,03116,04115,49115,48116,06659K737
28/04/2022-0,42%-0,49115,01115,50114,60115,80837K1.166
27/04/20220,38%0,44115,50115,37115,22116,00655K813
26/04/2022-1,20%-1,40115,06116,46115,06116,72705K840
25/04/20220,19%0,22116,46116,24116,00116,681M1.216
22/04/20221,46%1,67116,24114,98114,71116,69857K1.016
20/04/2022-0,91%-1,05114,57116,00114,51116,251M1.055
19/04/2022-0,33%-0,38115,62116,20115,62116,25813K879
18/04/20220,42%0,48116,00115,52114,80116,151M1.223
14/04/2022-0,41%-0,48115,52115,95115,16116,00966K1.265
13/04/20220,19%0,22116,00115,78115,18116,00758K704
12/04/20220,03%0,03115,78115,69114,83115,90917K1.000
11/04/20221,64%1,87115,75113,88113,88115,75926K1.154
08/04/20220,54%0,61113,88113,67113,15114,931M2.055
07/04/2022-2,27%-2,63113,27115,79112,40115,892M1.762
06/04/20220,81%0,93115,90114,97114,97115,95734K1.008
05/04/2022-0,01%-0,01114,97114,98114,44115,48940K1.013
04/04/2022-0,45%-0,52114,98115,48114,44115,981M1.094
01/04/20221,89%2,14115,50113,69113,07115,541M1.202
31/03/20221,83%2,04113,36111,32111,32113,69996K980
30/03/20220,32%0,35111,32110,97109,85112,002M1.291
29/03/2022-0,04%-0,04110,97111,72110,50112,932M1.520
28/03/2022-0,13%-0,14111,01112,00110,91113,281M1.459
25/03/2022-0,27%-0,30111,15111,45110,90113,802M1.343
24/03/2022-0,27%-0,30111,45111,75111,04112,89765K759
23/03/2022-0,13%-0,14111,75111,89111,04112,861M814
22/03/20221,07%1,19111,89110,65110,10113,69816K988
21/03/20220,50%0,55110,70110,00109,03110,99920K998
18/03/20220,32%0,35110,15109,82109,64111,32950K1.234
17/03/2022-0,41%-0,45109,80110,30109,70111,471M1.295
16/03/2022-0,04%-0,04110,25110,30110,02112,001M1.068
15/03/20220,50%0,55110,29110,10109,62110,551M1.266
14/03/20220,18%0,20109,74109,54109,53110,33822K1.428
11/03/20220,50%0,55109,54108,99108,99110,371M1.033
10/03/2022-0,07%-0,08108,99109,30108,65109,991M1.379
09/03/2022-0,66%-0,73109,07109,87109,01110,401M1.180
08/03/2022-0,06%-0,07109,80110,00109,40110,591M1.017
07/03/2022-0,23%-0,25109,87110,90109,87111,771M1.403
04/03/2022-0,79%-0,88110,12111,46110,10112,001M1.375
03/03/2022-0,72%-0,81111,00111,80111,00111,811M1.738
02/03/20220,10%0,11111,81111,70111,13112,891M1.373
25/02/20221,55%1,70111,70111,00111,00112,791M1.431
24/02/2022-2,57%-2,90110,00112,00109,00112,871M1.424
23/02/2022-0,96%-1,09112,90113,90112,50115,661M1.415
22/02/2022-1,05%-1,21113,99115,31107,99115,312M1.523
21/02/2022-1,07%-1,25115,20116,00114,20116,391M1.253
18/02/20220,29%0,34116,45116,11116,04116,64614K733
17/02/20220,80%0,92116,11115,19115,19116,11801K1.120
16/02/20220,17%0,19115,19115,17115,00115,88887K1.282
15/02/2022-0,43%-0,50115,00115,50115,00115,96840K1.339
14/02/2022-0,43%-0,50115,50116,00115,11116,011M1.359
11/02/20220,00%0,00116,00116,00115,50116,00616K768
10/02/2022-0,01%-0,01116,00116,01115,19116,01737K703
09/02/20220,21%0,24116,01115,77115,05116,01899K854
08/02/20220,23%0,27115,77115,50115,50116,00875K829
07/02/2022-0,22%-0,26115,50115,65115,05115,82898K1.083
04/02/20220,00%0,00115,76115,70115,70116,001M635
03/02/2022-0,11%-0,13115,76115,88115,57115,99623K726
02/02/2022-0,09%-0,11115,89116,00115,54116,00793K913
01/02/20220,72%0,83116,00115,17115,01116,001M1.026
31/01/20220,14%0,16115,17115,01114,25115,441M1.229
28/01/2022-0,42%-0,49115,01115,50114,99115,90938K1.021
27/01/2022-0,35%-0,40115,50114,00113,53115,501M1.137
26/01/2022-0,03%-0,04115,90115,00114,03115,901M1.187
25/01/20220,71%0,82115,94115,12115,00116,001M1.153
24/01/20220,11%0,13115,12115,00114,67115,48933K999
21/01/20220,15%0,17114,99114,82114,70115,00737K832
20/01/20220,28%0,32114,82114,55114,10114,95878K1.109
19/01/20220,01%0,01114,50113,85113,80115,002M1.225
18/01/20220,46%0,52114,49113,97113,00114,99913K1.064
17/01/2022-0,80%-0,92113,97115,00112,66115,001M1.819
14/01/20221,02%1,16114,89113,73113,73114,941M1.309
13/01/20220,99%1,11113,73112,62112,62114,00568K676
12/01/2022-0,83%-0,94112,62113,57112,50113,57798K1.061
11/01/20220,10%0,11113,56113,45113,45113,82492K692
10/01/20220,40%0,45113,45113,00111,15113,83940K1.326
07/01/20220,76%0,85113,00112,60112,00113,19624K1.062
06/01/20220,08%0,09112,15112,60112,00113,37892K960
05/01/2022-1,68%-1,92112,06113,98112,06113,98790K1.228
04/01/20220,45%0,51113,98113,79113,21114,00823K999
03/01/2022-0,32%-0,36113,47113,83112,85114,00858K1.673
30/12/20210,87%0,98113,83113,49112,88114,00691K1.022
29/12/20211,30%1,45112,85111,40111,40113,37550K875
28/12/2021-0,66%-0,74111,40113,50110,64113,501M1.134
27/12/20211,16%1,29112,14110,85109,89112,851M1.735
23/12/20210,00%0,00110,85110,84110,38110,85727K797
22/12/20210,31%0,34110,85110,51109,94110,85617K818
21/12/2021-0,10%-0,11110,51110,62109,15110,62849K1.272
20/12/20211,59%1,73110,62108,89108,89110,77773K1.478
17/12/2021-0,96%-1,06108,89109,74108,75109,95908K986
16/12/20210,87%0,95109,95109,44106,16110,00903K1.207
15/12/2021-1,79%-1,99109,00110,99109,00111,661M1.881
14/12/2021-0,19%-0,21110,99111,20110,06111,971M1.300
13/12/20211,73%1,89111,20109,31109,31112,001M1.241
10/12/20210,16%0,18109,31109,12107,80109,99865K964
09/12/2021-0,34%-0,37109,13109,06108,55110,00820K1.227
08/12/20210,05%0,05109,50109,46109,46110,00973K1.213
07/12/20211,38%1,49109,45107,96107,96110,00845K1.378
06/12/20210,37%0,40107,96108,11107,00108,991M1.982
03/12/20210,46%0,49107,56107,07105,56110,001M2.134
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
05/11/2021--108,00107,51107,23108,06957K1.427


*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


© 2017-2022 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