ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ALMI11

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
28/02/2020-5,21%-105,001.910,001.955,001.900,001.958,00456K42
27/02/20200,75%15,002.015,002.000,001.900,012.020,00679K63
26/02/2020-1,04%-21,052.000,002.025,011.965,062.027,00941K58
21/02/2020-2,83%-58,952.021,052.020,012.020,012.074,9974K17
20/02/20200,24%5,002.080,002.022,032.022,032.085,00114K29
19/02/20203,47%69,502.075,002.010,002.000,002.075,00222K44
18/02/20200,03%0,512.005,502.019,982.005,322.019,98108K15
17/02/20200,10%1,992.004,992.000,012.000,012.023,99161K34
14/02/20200,05%0,982.003,002.000,002.000,002.019,8278K16
13/02/2020-0,15%-2,982.002,022.000,002.000,002.023,99180K19
12/02/20201,78%34,972.005,002.000,002.000,002.014,0078K13
11/02/20200,00%-0,061.970,032.024,991.965,002.024,9940K12
10/02/2020-2,71%-54,911.970,092.001,011.970,092.020,00138K27
07/02/20200,50%10,002.025,002.015,002.000,662.039,80220K38
06/02/2020-1,71%-35,002.015,002.000,002.000,002.047,83175K26
05/02/20201,76%35,402.050,001.990,001.861,002.050,00286K66
04/02/2020-0,27%-5,412.014,602.030,002.000,002.099,99358K63
03/02/20200,00%0,012.020,012.030,001.990,002.030,005M91
31/01/20200,10%2,012.020,002.025,002.020,002.035,0013M22
30/01/20200,15%2,992.017,992.015,001.990,002.028,99217K43
29/01/2020-0,15%-2,942.015,002.015,002.000,062.029,00221K30
28/01/2020-0,62%-12,582.017,942.030,522.006,142.030,52264K24
27/01/2020-1,00%-20,502.030,522.057,992.030,012.077,99110K27
24/01/20200,30%6,042.051,022.045,002.000,002.070,001M109
23/01/20201,49%29,982.044,982.015,002.015,002.045,0061K21
22/01/2020-1,71%-35,002.015,002.049,992.000,002.049,991M41
21/01/20200,00%-0,102.050,002.065,002.000,022.079,00591K53
20/01/2020-0,14%-2,902.050,102.050,002.050,002.089,99113K34
17/01/2020-0,53%-11,002.053,002.064,012.053,002.092,91182K39
16/01/2020-2,62%-55,502.064,002.093,592.050,002.118,96278K45
15/01/20203,39%69,502.119,502.050,012.050,002.190,00222K48
14/01/2020-0,39%-8,012.050,002.057,952.000,002.101,36347K52
13/01/20200,39%8,012.058,012.050,012.050,012.099,0058K20
10/01/2020-1,44%-29,982.050,002.079,992.022,002.100,0073K22
09/01/20202,11%42,912.079,982.040,001.997,002.079,98221K39
08/01/2020-0,14%-2,912.037,072.030,002.010,512.100,005M167
07/01/20200,00%-0,022.039,982.030,002.015,062.039,99421K61
06/01/20200,99%20,002.040,002.020,012.013,002.040,00205K53
03/01/2020-0,04%-0,902.020,002.020,001.983,162.044,99244K41
02/01/2020-1,35%-27,602.020,902.048,492.000,002.048,49190K52
30/12/20192,43%48,522.048,502.000,001.972,002.089,99269K36
27/12/20190,89%17,561.999,981.983,001.971,012.050,00690K101
26/12/20190,63%12,431.982,421.970,171.970,172.029,98674K86
23/12/2019-0,25%-5,011.969,991.973,991.840,012.020,64617K94
20/12/20198,91%161,511.975,001.850,001.751,001.985,00221K49
19/12/20193,69%64,491.813,491.749,001.720,001.890,002M122
18/12/20192,27%38,901.749,001.711,011.711,011.749,00320K74
17/12/20190,59%10,101.710,101.700,211.700,211.730,001M61
16/12/20192,10%35,011.700,001.665,001.655,011.749,96481K82
13/12/20190,00%0,001.664,991.670,001.650,011.678,00148K40
12/12/20190,91%14,991.664,991.680,001.650,211.689,45140K27
11/12/20194,76%75,001.650,001.590,001.580,001.650,00191K30
10/12/20190,00%-0,021.575,001.575,031.570,261.609,61275K26
09/12/20190,00%0,021.575,021.589,961.575,001.599,99156K32
06/12/2019-2,60%-42,001.575,001.617,901.575,001.744,99624K83
05/12/20191,70%27,051.617,001.589,991.575,171.618,97150K39
04/12/20190,95%14,951.589,951.575,011.575,011.589,9771K21
03/12/20190,00%0,001.575,001.550,011.529,011.589,99154K25
02/12/20191,03%16,001.575,001.559,011.526,061.575,00415K50
29/11/20191,11%17,101.559,001.540,001.525,551.559,0065K15
28/11/20190,45%6,901.541,901.535,001.526,041.549,98117K44
27/11/20191,66%25,001.535,001.500,001.498,661.549,84189K36
26/11/20190,67%10,001.510,001.499,991.499,971.523,01130K31
25/11/20192,35%34,421.500,001.465,391.450,161.500,00116K26
22/11/2019-1,64%-24,421.465,581.491,981.440,201.498,00149K43
21/11/20194,20%60,001.490,001.429,991.400,001.490,00191K44
19/11/20191,21%17,031.430,001.395,011.360,001.430,00210K60
18/11/20191,80%24,961.412,971.388,011.380,001.412,9753K27
14/11/2019-1,00%-13,971.388,011.401,991.381,511.410,0081K24
13/11/20191,52%20,991.401,981.380,981.361,011.401,9889K25
12/11/2019-0,65%-9,011.380,991.389,991.370,101.390,00147K18
11/11/20190,72%10,001.390,001.380,011.360,001.404,00217K34
08/11/2019-0,86%-12,001.380,001.400,001.380,001.401,0029K13
07/11/20191,16%16,001.392,001.377,011.377,011.417,8488K28
06/11/20191,18%16,001.376,001.370,001.365,001.378,4898K20
05/11/2019-1,37%-18,901.360,001.372,001.360,001.378,00356K68
04/11/20190,03%0,411.378,901.389,441.370,001.389,83163K23
01/11/20190,62%8,491.378,491.370,001.365,001.389,77297K42
31/10/2019-0,65%-9,001.370,001.379,001.370,001.391,1160K23
30/10/2019-1,29%-17,971.379,001.380,031.360,001.380,03234K40
29/10/20192,49%33,961.396,971.366,011.366,011.399,89142K22
28/10/20190,22%3,011.363,011.360,011.360,001.384,92223K40
25/10/20190,00%0,001.360,001.360,001.360,001.384,9450K27
24/10/20190,00%0,001.360,001.360,011.360,001.367,01157K31
23/10/2019-1,09%-15,001.360,001.375,011.350,001.384,00353K67
22/10/20190,36%5,001.375,001.369,991.369,001.383,99231K45
21/10/2019-0,72%-10,001.370,001.350,181.342,011.379,99185K38
18/10/20192,00%27,001.380,001.356,991.350,001.391,97107K35
17/10/20190,22%3,001.353,001.350,001.310,001.367,00214K79
16/10/20190,00%0,001.350,001.350,001.335,001.350,0076K31
15/10/2019-3,54%-49,581.350,001.398,991.315,001.399,94184K58
14/10/20190,30%4,241.399,581.395,361.360,001.399,58104K26
11/10/20195,63%74,321.395,341.340,011.340,011.399,58118K32
10/10/2019-4,27%-58,981.321,021.380,001.321,021.380,00130K43
09/10/2019-1,50%-21,001.380,001.400,001.350,011.401,00387K41
08/10/20190,07%1,001.401,001.400,011.400,001.417,99182K37
07/10/20190,00%0,001.400,001.400,011.400,001.418,44274K30
04/10/2019-0,21%-2,991.400,001.410,001.400,001.418,89336K28
03/10/20190,21%2,991.402,991.400,011.400,001.419,95261K27
02/10/2019-1,75%-24,991.400,001.410,001.400,001.428,99368K38
01/10/20191,78%24,991.424,991.406,961.400,001.429,98399K52
30/09/20190,00%0,001.400,001.400,211.400,001.419,90216K35
27/09/2019-0,36%-5,001.400,001.407,011.400,001.419,4076K21
26/09/2019-1,06%-15,001.405,001.415,991.400,001.415,99161K36
25/09/20190,00%0,001.420,001.420,011.419,901.433,94267K20
24/09/2019-0,50%-7,101.420,001.420,081.420,001.425,16345K32
23/09/2019-0,06%-0,901.427,101.420,021.420,001.440,00473K54
20/09/20190,35%5,001.428,001.430,001.421,021.430,0098K12
19/09/2019-0,63%-8,991.423,001.430,011.423,001.430,0121K11
18/09/20190,07%0,981.431,991.430,011.425,001.435,00104K29
17/09/2019-0,62%-8,991.431,011.425,091.425,091.446,00146K30
16/09/20190,35%5,001.440,001.435,001.425,111.440,00111K34
13/09/2019-2,04%-29,941.435,001.464,941.425,001.464,94230K49
12/09/20191,82%26,131.464,941.438,811.425,011.465,96122K30
11/09/2019-1,65%-24,181.438,811.430,021.425,011.439,99150K45
10/09/20193,03%42,991.462,991.430,001.420,001.465,98181K51
09/09/2019-0,22%-3,121.420,001.425,011.420,001.430,0174K26
06/09/2019-0,36%-5,131.423,121.428,251.422,021.430,0087K30
05/09/20190,58%8,251.428,251.425,001.424,451.446,00114K33
04/09/2019-2,74%-39,981.420,001.459,971.420,001.459,97924K56
03/09/20191,88%26,981.459,981.429,001.420,001.471,00454K52
02/09/2019-0,49%-7,011.433,001.443,211.423,001.459,9947K22
30/08/20190,70%10,031.440,011.434,001.424,001.448,003M45
29/08/2019-1,11%-16,021.429,981.446,001.415,001.446,00973K44
28/08/20191,12%16,001.446,001.429,991.420,021.446,0087K18
27/08/2019-2,89%-42,631.430,001.450,201.430,001.452,00110K25
26/08/20190,38%5,631.472,631.460,111.450,001.472,63158K28
23/08/2019-0,27%-4,001.467,001.493,991.460,001.493,9992K15
22/08/20190,00%0,001.471,001.475,001.452,021.475,00299K37
21/08/2019-1,54%-23,001.471,001.474,991.460,371.475,00102K10
20/08/20191,63%24,001.494,001.475,001.459,981.499,99465K157
19/08/20190,65%9,501.470,001.464,961.440,001.499,98830K52
16/08/20190,03%0,501.460,501.460,001.460,001.464,99114K14
15/08/2019--1.460,001.464,991.460,001.464,9998K23


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br