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
08/12/2023	0,08%	0,09	115,34	115,25	114,93	115,37	1M	1.835
07/12/2023	0,23%	0,27	115,25	114,90	114,68	115,25	1M	1.877
06/12/2023	0,35%	0,40	114,98	114,58	114,56	115,00	2M	1.286
05/12/2023	0,50%	0,57	114,58	114,03	114,03	114,74	1M	1.416
04/12/2023	-0,77%	-0,89	114,01	114,90	113,56	115,00	3M	2.509
01/12/2023	0,53%	0,61	114,90	114,29	114,29	114,99	1M	2.182
30/11/2023	0,88%	1,00	114,29	113,36	113,36	114,30	2M	1.789
29/11/2023	0,04%	0,04	113,29	113,25	113,09	113,96	1M	1.829
28/11/2023	-0,47%	-0,54	113,25	113,80	112,89	114,00	4M	5.932
27/11/2023	-0,18%	-0,20	113,79	113,99	113,59	114,06	2M	3.141
24/11/2023	0,07%	0,08	113,99	113,92	113,75	114,10	2M	1.988

23/11/2023	0,04%	0,04	113,91	113,87	113,87	114,00	1M	1.291
22/11/2023	-0,10%	-0,11	113,87	114,01	113,10	114,21	2M	2.248
21/11/2023	-0,20%	-0,23	113,98	114,22	113,94	114,49	2M	2.298
20/11/2023	-0,43%	-0,49	114,21	114,70	113,80	114,70	2M	2.165
17/11/2023	0,13%	0,15	114,70	114,55	114,48	115,00	2M	2.106
16/11/2023	0,10%	0,12	114,55	114,43	114,43	114,98	2M	4.410
14/11/2023	0,08%	0,09	114,43	114,34	114,34	114,50	2M	3.176
13/11/2023	-0,09%	-0,10	114,34	114,44	114,30	114,97	1M	1.808
10/11/2023	-0,19%	-0,22	114,44	114,11	114,11	114,66	2M	1.957
09/11/2023	-0,03%	-0,04	114,66	114,70	114,49	115,01	2M	1.472
08/11/2023	0,00%	0,00	114,70	114,70	114,50	114,79	1M	2.083
07/11/2023	0,00%	0,00	114,70	114,70	114,60	115,00	1M	1.792
06/11/2023	-0,30%	-0,35	114,70	115,00	114,58	115,46	2M	2.712
03/11/2023	0,45%	0,51	115,05	114,62	114,60	115,32	2M	1.639
01/11/2023	-0,08%	-0,09	114,54	114,62	113,92	114,62	2M	1.980
31/10/2023	-0,08%	-0,09	114,63	114,73	114,26	114,84	1M	1.698
30/10/2023	0,76%	0,87	114,72	113,85	113,72	115,00	1M	2.418
27/10/2023	-0,13%	-0,15	113,85	114,00	113,60	114,00	2M	1.997
26/10/2023	-0,36%	-0,41	114,00	114,33	113,53	114,38	1M	1.939
25/10/2023	0,12%	0,14	114,41	114,60	113,50	115,00	2M	2.546
24/10/2023	-0,14%	-0,16	114,27	114,50	114,27	114,97	1M	1.497
23/10/2023	-0,42%	-0,48	114,43	114,91	114,40	115,03	1M	1.807
20/10/2023	-0,21%	-0,24	114,91	115,15	114,56	115,29	2M	1.724
19/10/2023	-0,28%	-0,32	115,15	114,64	114,15	115,48	3M	3.609
18/10/2023	-0,28%	-0,32	115,47	115,79	115,41	115,95	1M	2.702
17/10/2023	-0,11%	-0,13	115,79	115,99	115,70	116,14	1M	1.817
16/10/2023	0,00%	0,00	115,92	115,92	115,50	116,01	2M	2.327
13/10/2023	-0,03%	-0,04	115,92	115,96	115,75	116,50	2M	2.145
11/10/2023	-0,35%	-0,41	115,96	116,37	115,75	116,37	1M	2.013
10/10/2023	-0,09%	-0,10	116,37	116,45	115,71	116,45	2M	3.123
09/10/2023	0,67%	0,77	116,47	115,70	115,55	116,50	2M	2.978
06/10/2023	-0,24%	-0,28	115,70	115,99	115,65	116,21	2M	3.295
05/10/2023	0,20%	0,23	115,98	116,00	115,55	116,00	1M	2.240
04/10/2023	-0,52%	-0,60	115,75	116,45	115,50	116,94	2M	2.140
03/10/2023	-0,43%	-0,50	116,35	116,85	115,98	116,99	2M	2.861
02/10/2023	0,05%	0,06	116,85	116,43	115,90	116,96	2M	2.561
29/09/2023	2,94%	3,34	116,79	113,59	113,50	116,99	4M	3.739
28/09/2023	-1,77%	-2,05	113,45	115,75	112,56	116,00	6M	8.988
27/09/2023	-0,35%	-0,40	115,50	115,95	115,45	116,05	2M	2.708
26/09/2023	-0,09%	-0,10	115,90	116,30	115,60	116,49	2M	2.038
25/09/2023	-0,25%	-0,29	116,00	116,25	115,83	116,72	3M	3.190
22/09/2023	0,30%	0,35	116,29	115,95	115,82	116,39	2M	3.959
21/09/2023	0,05%	0,06	115,94	115,88	115,50	116,00	2M	2.923
20/09/2023	0,07%	0,08	115,88	116,10	115,80	116,29	2M	2.043
19/09/2023	-0,69%	-0,81	115,80	116,40	115,79	116,50	2M	3.897
18/09/2023	0,10%	0,12	116,61	117,08	116,23	117,15	3M	3.861
15/09/2023	-0,33%	-0,38	116,49	116,88	116,25	117,01	2M	5.923
14/09/2023	-0,04%	-0,05	116,87	116,98	116,20	117,11	2M	3.707
13/09/2023	0,02%	0,02	116,92	116,90	116,70	117,02	2M	1.541
12/09/2023	0,09%	0,11	116,90	116,79	116,70	116,96	2M	1.808
11/09/2023	-0,07%	-0,08	116,79	116,87	116,70	117,03	2M	2.573
08/09/2023	0,06%	0,07	116,87	116,80	116,53	117,19	2M	2.872
06/09/2023	-0,21%	-0,25	116,80	117,20	116,50	117,29	2M	3.690
05/09/2023	-0,05%	-0,06	117,05	117,15	116,93	117,30	2M	1.580
04/09/2023	0,15%	0,17	117,11	116,99	116,98	117,46	2M	2.230
01/09/2023	0,15%	0,18	116,94	116,89	116,17	117,00	2M	2.588
31/08/2023	0,46%	0,53	116,76	116,20	115,60	116,98	2M	2.106
30/08/2023	1,66%	1,90	116,23	114,43	114,43	116,44	3M	3.237
29/08/2023	-0,17%	-0,19	114,33	114,61	114,00	115,49	2M	6.581
28/08/2023	-0,40%	-0,46	114,52	115,05	114,33	115,46	2M	4.198
25/08/2023	0,10%	0,12	114,98	115,00	114,66	115,15	2M	2.676
24/08/2023	-0,08%	-0,09	114,86	114,96	114,65	115,15	1M	2.509
23/08/2023	0,38%	0,44	114,95	114,86	114,51	115,10	2M	1.948
22/08/2023	-0,86%	-0,99	114,51	115,60	114,14	115,90	2M	3.228
21/08/2023	-0,82%	-0,95	115,50	116,02	115,50	116,47	3M	4.129
18/08/2023	-0,13%	-0,15	116,45	116,60	116,18	116,88	2M	2.735
17/08/2023	0,35%	0,41	116,60	116,18	115,99	116,95	2M	2.712
16/08/2023	0,29%	0,34	116,19	116,00	115,85	116,93	3M	4.082
15/08/2023	0,60%	0,69	115,85	115,93	115,37	116,20	2M	3.676
14/08/2023	-1,23%	-1,43	115,16	116,60	115,16	116,94	3M	2.609
11/08/2023	0,08%	0,09	116,59	116,50	116,01	116,95	3M	1.738
10/08/2023	-0,11%	-0,13	116,50	117,12	116,50	117,39	2M	1.650
09/08/2023	-0,32%	-0,37	116,63	117,00	116,60	117,50	2M	1.866
08/08/2023	0,43%	0,50	117,00	116,86	116,60	117,34	2M	1.919
07/08/2023	-1,10%	-1,29	116,50	117,95	116,00	117,96	3M	3.172
04/08/2023	0,73%	0,85	117,79	116,93	116,63	117,99	2M	2.403
03/08/2023	0,91%	1,05	116,94	115,70	115,70	116,95	2M	1.888
02/08/2023	0,35%	0,40	115,89	115,49	115,40	116,10	3M	3.776
01/08/2023	0,40%	0,46	115,49	115,30	115,15	115,99	2M	2.315
31/07/2023	1,36%	1,54	115,03	113,53	113,53	115,50	6M	4.216
28/07/2023	0,43%	0,49	113,49	113,16	113,00	113,96	6M	3.927
27/07/2023	-0,23%	-0,26	113,00	113,32	112,86	113,58	4M	4.141
26/07/2023	0,60%	0,67	113,26	112,15	112,11	113,50	9M	5.785
25/07/2023	-0,77%	-0,87	112,59	113,50	112,03	113,78	5M	5.297
24/07/2023	0,24%	0,27	113,46	113,45	113,43	114,39	3M	3.209
21/07/2023	0,19%	0,22	113,19	113,14	112,00	114,30	5M	4.265
20/07/2023	-2,10%	-2,42	112,97	115,38	112,60	115,38	4M	2.955
19/07/2023	-2,05%	-2,41	115,39	116,97	115,16	117,00	3M	3.342
18/07/2023	-0,42%	-0,50	117,80	118,30	117,80	118,55	2M	3.010
17/07/2023	0,46%	0,54	118,30	117,80	117,79	118,34	2M	2.292
14/07/2023	0,02%	0,02	117,76	117,78	117,76	118,38	2M	2.050
13/07/2023	-0,13%	-0,15	117,74	117,90	117,60	118,50	1M	1.643
12/07/2023	-0,56%	-0,66	117,89	118,55	117,33	118,70	1M	1.717
11/07/2023	0,21%	0,25	118,55	118,21	118,16	118,66	1M	2.585
10/07/2023	1,28%	1,49	118,30	116,82	116,82	118,30	2M	2.555
07/07/2023	0,40%	0,46	116,81	116,35	116,35	116,95	1M	1.982
06/07/2023	-0,05%	-0,06	116,35	116,50	116,11	116,98	1M	2.368
05/07/2023	0,01%	0,01	116,41	116,40	116,02	117,00	2M	2.632
04/07/2023	0,43%	0,50	116,40	116,01	116,01	116,97	2M	2.930
03/07/2023	0,47%	0,54	115,90	115,55	115,55	116,46	2M	3.098
30/06/2023	0,77%	0,88	115,36	114,61	114,61	118,01	8M	7.597
29/06/2023	0,87%	0,99	114,48	114,48	113,68	114,98	2M	3.461
28/06/2023	0,58%	0,65	113,49	113,01	112,85	115,00	3M	3.827
27/06/2023	0,01%	0,01	112,84	112,95	112,29	114,07	3M	4.769
26/06/2023	1,06%	1,18	112,83	111,65	111,64	112,92	2M	3.925
23/06/2023	0,26%	0,29	111,65	111,36	111,05	111,99	4M	3.759
22/06/2023	-0,30%	-0,34	111,36	111,90	111,14	112,32	3M	2.403
21/06/2023	0,54%	0,60	111,70	111,30	110,61	112,16	5M	3.619
20/06/2023	-1,22%	-1,37	111,10	112,47	111,00	112,95	5M	3.855
19/06/2023	-1,77%	-2,03	112,47	113,99	112,35	114,00	3M	2.550
16/06/2023	0,97%	1,10	114,50	113,39	113,39	114,75	2M	2.098
15/06/2023	0,36%	0,41	113,40	112,99	112,99	113,60	1M	2.260
14/06/2023	-0,27%	-0,31	112,99	113,30	112,97	113,66	2M	2.036
13/06/2023	-0,18%	-0,20	113,30	113,25	112,90	113,50	1M	1.368
12/06/2023	0,44%	0,50	113,50	112,80	112,00	113,57	2M	1.687
09/06/2023	-0,22%	-0,25	113,00	113,20	112,71	113,20	1M	1.647
07/06/2023	0,72%	0,81	113,25	112,73	112,72	113,79	1M	2.045
06/06/2023	0,48%	0,54	112,44	111,90	111,57	112,72	2M	1.699
05/06/2023	0,61%	0,68	111,90	111,24	111,24	111,90	2M	1.779
02/06/2023	-0,25%	-0,28	111,22	111,80	111,22	111,95	2M	1.551
01/06/2023	0,50%	0,55	111,50	111,00	110,95	111,78	1M	1.571
31/05/2023	1,78%	1,94	110,95	109,06	109,06	111,00	2M	1.973
30/05/2023	-	-	109,01	109,00	108,62	109,30	4M	2.264

Date,Open,High,Low,Close,Volume
08-Dec-23,115.25,115.37,114.93,115.34,1246555
07-Dec-23,114.90,115.25,114.68,115.25,1496687
06-Dec-23,114.58,115.00,114.56,114.98,1580170
05-Dec-23,114.03,114.74,114.03,114.58,1406888
04-Dec-23,114.90,115.00,113.56,114.01,2787950
01-Dec-23,114.29,114.99,114.29,114.90,1411010
30-Nov-23,113.36,114.30,113.36,114.29,1714811
29-Nov-23,113.25,113.96,113.09,113.29,1305281
28-Nov-23,113.80,114.00,112.89,113.25,3575875
27-Nov-23,113.99,114.06,113.59,113.79,1886523
24-Nov-23,113.92,114.10,113.75,113.99,1689366
23-Nov-23,113.87,114.00,113.87,113.91,1291954
22-Nov-23,114.01,114.21,113.10,113.87,2212913
21-Nov-23,114.22,114.49,113.94,113.98,2001840
20-Nov-23,114.70,114.70,113.80,114.21,2123634
17-Nov-23,114.55,115.00,114.48,114.70,2276361
16-Nov-23,114.43,114.98,114.43,114.55,1990505
14-Nov-23,114.34,114.50,114.34,114.43,1701950
13-Nov-23,114.44,114.97,114.30,114.34,1334048
10-Nov-23,114.11,114.66,114.11,114.44,1596104
09-Nov-23,114.70,115.01,114.49,114.66,1631605
08-Nov-23,114.70,114.79,114.50,114.70,1381753
07-Nov-23,114.70,115.00,114.60,114.70,1464279
06-Nov-23,115.00,115.46,114.58,114.70,1776240
03-Nov-23,114.62,115.32,114.60,115.05,1571083
01-Nov-23,114.62,114.62,113.92,114.54,1511655
31-Oct-23,114.73,114.84,114.26,114.63,1256958
30-Oct-23,113.85,115.00,113.72,114.72,1385980
27-Oct-23,114.00,114.00,113.60,113.85,1545737
26-Oct-23,114.33,114.38,113.53,114.00,1438829
25-Oct-23,114.60,115.00,113.50,114.41,2230630
24-Oct-23,114.50,114.97,114.27,114.27,1322098
23-Oct-23,114.91,115.03,114.40,114.43,1289372
20-Oct-23,115.15,115.29,114.56,114.91,1810150
19-Oct-23,114.64,115.48,114.15,115.15,2718372
18-Oct-23,115.79,115.95,115.41,115.47,1360942
17-Oct-23,115.99,116.14,115.70,115.79,1467999
16-Oct-23,115.92,116.01,115.50,115.92,1708115
13-Oct-23,115.96,116.50,115.75,115.92,1698410
11-Oct-23,116.37,116.37,115.75,115.96,1472236
10-Oct-23,116.45,116.45,115.71,116.37,1974821
09-Oct-23,115.70,116.50,115.55,116.47,1584350
06-Oct-23,115.99,116.21,115.65,115.70,1839758
05-Oct-23,116.00,116.00,115.55,115.98,1333828
04-Oct-23,116.45,116.94,115.50,115.75,1800924
03-Oct-23,116.85,116.99,115.98,116.35,2227959
02-Oct-23,116.43,116.96,115.90,116.85,1732874
29-Sep-23,113.59,116.99,113.50,116.79,4495978
28-Sep-23,115.75,116.00,112.56,113.45,6314343
27-Sep-23,115.95,116.05,115.45,115.50,2112961
26-Sep-23,116.30,116.49,115.60,115.90,1856890
25-Sep-23,116.25,116.72,115.83,116.00,2567118
22-Sep-23,115.95,116.39,115.82,116.29,2017801
21-Sep-23,115.88,116.00,115.50,115.94,1616573
20-Sep-23,116.10,116.29,115.80,115.88,1576931
19-Sep-23,116.40,116.50,115.79,115.80,2115657
18-Sep-23,117.08,117.15,116.23,116.61,2691369
15-Sep-23,116.88,117.01,116.25,116.49,2407136
14-Sep-23,116.98,117.11,116.20,116.87,2360065
13-Sep-23,116.90,117.02,116.70,116.92,1547352
12-Sep-23,116.79,116.96,116.70,116.90,1704937
11-Sep-23,116.87,117.03,116.70,116.79,1659395
08-Sep-23,116.80,117.19,116.53,116.87,1860989
06-Sep-23,117.20,117.29,116.50,116.80,2080704
05-Sep-23,117.15,117.30,116.93,117.05,1505028
04-Sep-23,116.99,117.46,116.98,117.11,1821132
01-Sep-23,116.89,117.00,116.17,116.94,2311662
31-Aug-23,116.20,116.98,115.60,116.76,1895765
30-Aug-23,114.43,116.44,114.43,116.23,2664982
29-Aug-23,114.61,115.49,114.00,114.33,2267414
28-Aug-23,115.05,115.46,114.33,114.52,2171894
25-Aug-23,115.00,115.15,114.66,114.98,1888586
24-Aug-23,114.96,115.15,114.65,114.86,1345560
23-Aug-23,114.86,115.10,114.51,114.95,1555447
22-Aug-23,115.60,115.90,114.14,114.51,1912020
21-Aug-23,116.02,116.47,115.50,115.50,2539549
18-Aug-23,116.60,116.88,116.18,116.45,1868861
17-Aug-23,116.18,116.95,115.99,116.60,2124788
16-Aug-23,116.00,116.93,115.85,116.19,2513792
15-Aug-23,115.93,116.20,115.37,115.85,2115612
14-Aug-23,116.60,116.94,115.16,115.16,2719446
11-Aug-23,116.50,116.95,116.01,116.59,3017789
10-Aug-23,117.12,117.39,116.50,116.50,1533215
09-Aug-23,117.00,117.50,116.60,116.63,1924638
08-Aug-23,116.86,117.34,116.60,117.00,2179900
07-Aug-23,117.95,117.96,116.00,116.50,2649180
04-Aug-23,116.93,117.99,116.63,117.79,2060799
03-Aug-23,115.70,116.95,115.70,116.94,2100466
02-Aug-23,115.49,116.10,115.40,115.89,2859677
01-Aug-23,115.30,115.99,115.15,115.49,2388773
31-Jul-23,113.53,115.50,113.53,115.03,5721104
28-Jul-23,113.16,113.96,113.00,113.49,5791953
27-Jul-23,113.32,113.58,112.86,113.00,4445018
26-Jul-23,112.15,113.50,112.11,113.26,8649693
25-Jul-23,113.50,113.78,112.03,112.59,5022756
24-Jul-23,113.45,114.39,113.43,113.46,3105373
21-Jul-23,113.14,114.30,112.00,113.19,5089728
20-Jul-23,115.38,115.38,112.60,112.97,4153747
19-Jul-23,116.97,117.00,115.16,115.39,3123794
18-Jul-23,118.30,118.55,117.80,117.80,1993645
17-Jul-23,117.80,118.34,117.79,118.30,1663270
14-Jul-23,117.78,118.38,117.76,117.76,1951359
13-Jul-23,117.90,118.50,117.60,117.74,1324173
12-Jul-23,118.55,118.70,117.33,117.89,1232833
11-Jul-23,118.21,118.66,118.16,118.55,1269178
10-Jul-23,116.82,118.30,116.82,118.30,2030133
07-Jul-23,116.35,116.95,116.35,116.81,1246372
06-Jul-23,116.50,116.98,116.11,116.35,1206284
05-Jul-23,116.40,117.00,116.02,116.41,1930272
04-Jul-23,116.01,116.97,116.01,116.40,2007061
03-Jul-23,115.55,116.46,115.55,115.90,1999924
30-Jun-23,114.61,118.01,114.61,115.36,7940956
29-Jun-23,114.48,114.98,113.68,114.48,1783384
28-Jun-23,113.01,115.00,112.85,113.49,2967352
27-Jun-23,112.95,114.07,112.29,112.84,3395449
26-Jun-23,111.65,112.92,111.64,112.83,2137099
23-Jun-23,111.36,111.99,111.05,111.65,3607235
22-Jun-23,111.90,112.32,111.14,111.36,2562824
21-Jun-23,111.30,112.16,110.61,111.70,4671370
20-Jun-23,112.47,112.95,111.00,111.10,5369498
19-Jun-23,113.99,114.00,112.35,112.47,2725057
16-Jun-23,113.39,114.75,113.39,114.50,1692273
15-Jun-23,112.99,113.60,112.99,113.40,1499876
14-Jun-23,113.30,113.66,112.97,112.99,2067760
13-Jun-23,113.25,113.50,112.90,113.30,1439736
12-Jun-23,112.80,113.57,112.00,113.50,1600149
09-Jun-23,113.20,113.20,112.71,113.00,1462884
07-Jun-23,112.73,113.79,112.72,113.25,1478888
06-Jun-23,111.90,112.72,111.57,112.44,1670868
05-Jun-23,111.24,111.90,111.24,111.90,1551473
02-Jun-23,111.80,111.95,111.22,111.22,1709958
01-Jun-23,111.00,111.78,110.95,111.50,1341910
31-May-23,109.06,111.00,109.06,110.95,2032154
30-May-23,109.00,109.30,108.62,109.01,3728843

*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