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
menu


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
13/06/20250,20%0,0210,1110,1010,0410,192M10.840
12/06/2025-0,20%-0,0210,0910,1110,0610,11942K3.348
11/06/20250,00%0,0010,1110,1110,0610,161M3.584
10/06/20250,30%0,0310,1110,1010,0610,141M5.327
09/06/2025-0,69%-0,0710,0810,1810,0810,182M4.438
06/06/20250,50%0,0510,1510,1010,0910,171M5.013
05/06/2025-0,10%-0,0110,1010,1210,1010,171M3.695
04/06/2025-0,69%-0,0710,1110,1810,1110,201M5.641
03/06/20251,39%0,1410,1810,0910,0710,295M5.861
02/06/20250,00%0,0010,0410,0510,0210,102M5.006
30/05/20250,30%0,0310,0410,0410,0110,081M6.524
29/05/2025-0,10%-0,0110,0110,0410,0110,051M13.098
28/05/20250,00%0,0010,0210,0310,0010,071M11.508
27/05/20250,30%0,0310,0210,0410,0010,081M5.171
26/05/2025-0,79%-0,089,9910,079,9910,082M5.576
23/05/20250,70%0,0710,0710,0210,0010,071M6.083
22/05/2025-0,50%-0,0510,0010,0510,0010,08833K3.821
21/05/20250,20%0,0210,0510,039,9910,051M3.956
20/05/20250,40%0,0410,0310,009,9610,042M4.661
19/05/2025-2,06%-0,219,9910,129,9610,122M4.564
16/05/20250,39%0,0410,2010,1610,1010,201M5.127
15/05/20250,89%0,0910,1610,0710,0510,181M3.833
14/05/20250,70%0,0710,0710,0410,0010,082M3.311
13/05/20250,40%0,0410,009,999,9610,031M3.080
12/05/2025-0,60%-0,069,9610,029,9610,032M8.301
09/05/20250,60%0,0610,0210,029,9310,032M8.354
08/05/20250,00%0,009,969,999,9310,041M4.980
07/05/20250,40%0,049,969,959,919,992M4.343
06/05/2025-90,04%-89,669,929,979,8110,083M5.553
05/05/20250,60%0,5999,5899,1099,10100,735M4.655
02/05/20251,04%1,0298,9997,9797,9599,002M2.999
30/04/2025-0,13%-0,1397,9797,9897,6198,653M3.571
29/04/20250,30%0,2998,1097,8197,8198,252M2.960
28/04/2025-0,40%-0,3997,8198,2097,7398,862M2.877
25/04/20250,51%0,5098,2097,8497,6098,343M4.767
24/04/20250,05%0,0597,7098,0097,5098,382M2.091
23/04/20250,13%0,1397,6597,5297,3798,413M3.351
22/04/20250,08%0,0897,5297,4597,2897,983M3.765
17/04/2025-0,28%-0,2797,4497,3896,9097,742M2.782
16/04/20250,00%0,0097,7198,3397,6798,452M3.503
15/04/2025-0,39%-0,3897,7197,6297,5298,413M3.759
14/04/20251,82%1,7598,0996,6096,4598,343M3.553
11/04/2025-0,46%-0,4596,3496,7996,0096,902M2.439
10/04/20250,41%0,4096,7996,4295,5496,952M3.415
09/04/2025-0,01%-0,0196,3995,5194,7696,402M2.837
08/04/20250,62%0,5996,4095,8695,8196,943M2.659
07/04/2025-1,26%-1,2295,8196,9094,8696,994M5.789
04/04/2025-0,79%-0,7797,0397,7096,2097,805M3.935
03/04/2025-0,82%-0,8197,8098,5097,5198,895M5.118
02/04/2025-2,34%-2,3698,61100,1298,12100,5012M10.677
01/04/2025-0,23%-0,23100,97101,24100,35101,702M1.878
31/03/20251,01%1,01101,20100,34100,34101,942M2.995
28/03/20250,17%0,17100,19100,02100,02100,351M3.046
27/03/20250,27%0,27100,0299,7599,75100,20922K1.209
26/03/2025-0,41%-0,4199,75100,2999,75100,291M1.567
25/03/20250,41%0,41100,16100,0099,75100,291M2.134
24/03/2025-0,24%-0,2499,75100,1099,70100,791M2.425
21/03/20250,02%0,0299,9999,9799,76100,492M3.777
20/03/2025-0,19%-0,1999,97100,1699,70100,532M2.440
19/03/2025-1,29%-1,31100,1699,9799,00100,662M2.423
18/03/20250,78%0,79101,47100,70100,55101,661M2.337
17/03/20250,54%0,54100,68100,14100,14100,791M1.551
14/03/20250,43%0,43100,1499,7199,19100,972M3.273
13/03/2025-0,42%-0,4299,71100,0098,59100,131M2.024
12/03/20250,06%0,06100,13100,07100,03100,981M1.555
11/03/20250,11%0,11100,07100,1099,80100,551M1.992
10/03/20250,44%0,4499,9699,5299,51100,502M2.132
07/03/20251,44%1,4199,5299,0098,1499,901M2.241
06/03/20250,52%0,5198,1197,6197,6098,581M2.657
05/03/2025-0,10%-0,1097,6097,7097,0098,842M2.305
28/02/2025-0,04%-0,0497,7097,7097,5398,841M2.650
27/02/20250,44%0,4397,7497,9797,3597,97990K1.698
26/02/2025-0,55%-0,5497,3197,8597,3098,151M1.776
25/02/20250,94%0,9197,8597,0096,6097,991M2.280
24/02/20250,42%0,4196,9497,0096,3797,002M2.096
21/02/2025-0,07%-0,0796,5396,6996,2997,091M2.410
20/02/2025-0,08%-0,0896,6096,6895,1496,682M4.030
19/02/2025-1,64%-1,6196,6897,4896,5797,801M2.213
18/02/20250,07%0,0798,2998,2298,1098,851M1.914
17/02/2025-0,65%-0,6498,2297,9997,9999,032M3.558
14/02/20250,88%0,8698,8698,1098,0099,582M6.239
13/02/20250,11%0,1198,0098,1897,5199,292M3.044
12/02/20251,76%1,6997,8996,2596,2598,011M1.947
11/02/20250,00%0,0096,2096,2096,1096,50831K1.263
10/02/2025-0,05%-0,0596,2096,2596,0096,601M2.138
07/02/20250,05%0,0596,2596,2096,0496,62852K1.492
06/02/2025-0,13%-0,1396,2096,3596,0096,761M1.770
05/02/2025-1,05%-1,0296,3397,3596,0397,351M2.289
04/02/20250,83%0,8097,3596,5595,6597,353M5.887
03/02/2025-2,95%-2,9396,5599,4896,0099,483M5.982
31/01/20251,32%1,3099,4898,1898,1699,791M2.719
30/01/20250,18%0,1898,1898,0097,5098,501M2.319
29/01/20250,08%0,0898,0097,9097,0098,251M2.884
28/01/2025-0,65%-0,6497,9298,5697,0198,921M2.320
27/01/20250,00%0,0098,5698,5798,1598,991M2.648
24/01/20250,52%0,5198,5698,0598,0198,791M2.042
23/01/2025-0,56%-0,5598,0598,6097,9098,991M1.550
22/01/2025-0,10%-0,1098,6098,6598,0098,981M3.317
21/01/20250,22%0,2298,7098,5098,4099,00935K1.695
20/01/2025-0,32%-0,3298,4898,5097,7098,501M2.148
17/01/2025-1,94%-1,9598,80100,5598,12100,563M7.592
16/01/2025-0,49%-0,50100,75101,25100,75101,831M2.362
15/01/20250,15%0,15101,25101,00100,50101,901M2.435
14/01/2025-0,78%-0,79101,10101,76100,50101,761M1.771
13/01/20250,50%0,51101,89101,38100,12101,891M2.033
10/01/20250,29%0,29101,38101,08100,82101,481M1.904
09/01/2025-0,50%-0,51101,09101,59100,50101,59828K1.543
08/01/2025-0,58%-0,59101,60102,19100,99102,19978K1.947
07/01/20251,69%1,70102,19100,49100,45102,753M5.717
06/01/2025-0,06%-0,06100,49100,5599,55100,881M2.153
03/01/2025-0,05%-0,05100,55100,60100,31101,291M2.052
02/01/2025-0,15%-0,15100,60101,49100,11101,491M2.519
30/12/2024-0,30%-0,30100,75101,05100,20101,591M2.715
27/12/20240,58%0,58101,05100,49100,27102,001M2.677
26/12/20241,00%0,99100,4799,4899,25102,272M3.062
23/12/20242,85%2,7699,4896,9696,72101,002M4.821
20/12/20241,92%1,8296,7294,9594,0697,482M4.439
19/12/20240,22%0,2194,9095,6494,6595,772M3.206
18/12/2024-1,49%-1,4394,6996,1294,5096,442M3.407
17/12/2024-0,88%-0,8596,1296,5095,5596,712M2.627
16/12/2024-0,05%-0,0596,9797,0296,5897,732M3.103
13/12/20241,55%1,4897,0295,6995,5498,002M2.967
12/12/20240,52%0,4995,5494,5594,5596,783M3.312
11/12/2024-0,54%-0,5295,0595,5794,5496,272M3.984
10/12/2024-1,03%-0,9995,5797,2095,4197,912M3.811
09/12/20241,16%1,1196,5695,4195,0397,322M3.684
06/12/20241,48%1,3995,4594,3094,2097,004M5.829
05/12/2024-3,93%-3,8594,0697,9193,2598,004M7.664
04/12/2024-1,99%-1,9997,9199,9097,69100,002M4.115
03/12/20240,15%0,1599,9099,7599,40100,502M4.864
02/12/20240,08%0,0899,7599,6798,72100,433M6.234
29/11/2024-0,12%-0,1299,6799,7699,25100,292M3.603
28/11/2024-0,21%-0,2199,79100,0399,06100,412M2.691
27/11/2024--100,00100,60100,00100,712M1.886


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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