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
14/06/20190,00%0,001.400,001.402,001.400,001.405,00317K16
13/06/2019-0,21%-3,001.400,001.400,001.400,001.401,9992K22
12/06/2019-0,07%-1,001.403,001.400,001.400,001.404,0060K17
11/06/20190,28%3,971.404,001.401,001.400,001.404,99234K23
10/06/20190,00%0,011.400,031.400,031.400,031.402,10101K19
07/06/2019-0,35%-4,981.400,021.400,101.400,011.408,0053K18
06/06/20190,36%4,981.405,001.409,921.400,001.409,9256K26
05/06/20190,00%0,021.400,021.407,001.400,021.409,9315K8
04/06/20190,00%-0,011.400,001.419,991.400,001.439,99278K49
03/06/20190,00%0,011.400,011.400,001.400,001.415,00300K38
31/05/2019-0,36%-4,991.400,001.400,001.399,931.410,00426K44
30/05/20190,28%3,991.404,991.407,001.380,001.418,00153K33
29/05/20190,07%1,001.401,001.400,021.400,001.413,8056K22
28/05/20190,00%0,001.400,001.419,231.400,001.419,2346K16
27/05/20190,00%-0,011.400,001.385,051.385,051.412,0043K21
24/05/20193,63%49,001.400,011.360,001.358,011.400,01190K43
23/05/2019-4,79%-67,991.351,011.418,991.347,001.418,99206K43
22/05/20193,65%50,031.419,001.340,001.340,001.419,0068K24
21/05/20191,18%15,971.368,971.350,001.342,001.369,4941K21
20/05/20191,73%23,001.353,001.344,621.330,001.353,0046K26
17/05/2019-3,69%-51,001.330,001.380,011.330,001.389,94125K46
16/05/2019-0,65%-9,001.381,001.390,011.380,011.390,0130K16
15/05/2019-2,04%-28,981.390,001.418,971.377,001.418,9771K27
14/05/2019-0,07%-1,021.418,981.420,001.344,001.423,002M137
13/05/20190,00%0,001.420,001.420,001.410,011.420,101M39
10/05/2019-0,56%-8,001.420,001.428,001.405,001.428,00176K54
09/05/2019-1,90%-27,621.428,001.425,001.421,051.430,0016K9
08/05/20192,51%35,621.455,621.410,001.407,001.455,62175K46
07/05/20190,00%0,001.420,001.419,991.411,141.429,00121K21
06/05/20191,43%19,991.420,001.400,011.400,001.429,99433K51
03/05/20190,00%0,011.400,011.400,011.400,001.409,99252K42
02/05/20190,00%-0,041.400,001.400,011.400,001.409,99615K41
30/04/20190,00%0,041.400,041.400,011.400,001.410,00338K52
29/04/2019-0,36%-5,001.400,001.405,001.400,001.414,95296K15
26/04/2019-0,35%-4,991.405,001.409,901.401,001.415,0051K21
25/04/2019-1,33%-18,971.409,991.410,511.400,401.444,99296K73
24/04/20191,63%22,971.428,961.404,911.400,001.428,96146K34
23/04/2019-0,36%-5,011.405,991.420,001.404,001.420,0052K20
22/04/20190,43%6,001.411,001.410,011.403,001.418,98103K34
18/04/2019-1,06%-15,001.405,001.428,991.401,081.428,9990K22
17/04/20190,36%5,031.420,001.408,001.408,001.428,00112K32
16/04/20190,35%4,971.414,971.410,001.404,001.415,3372K28
15/04/2019-0,70%-9,941.410,001.419,001.400,001.419,00118K36
12/04/20190,70%9,861.419,941.410,011.410,001.419,9420K11
11/04/2019-0,42%-5,921.410,081.400,011.400,011.418,6427K13
10/04/20190,42%5,991.416,001.418,871.405,001.423,01205K77
09/04/20190,72%10,011.410,011.410,001.400,001.430,0097K33
08/04/2019-0,85%-12,001.400,001.412,001.400,001.424,9857K29
05/04/2019-0,21%-2,941.412,001.410,001.409,571.440,00134K39
04/04/20190,00%-0,061.414,941.410,001.395,001.454,99124K33
03/04/20190,00%0,001.415,001.410,011.400,001.424,87535K54
02/04/2019-0,35%-5,001.415,001.426,491.410,001.430,0062K14
01/04/2019-0,01%-0,101.420,001.430,001.410,011.439,88106K40
29/03/20190,01%0,101.420,101.443,971.420,101.447,00211K34
28/03/2019-1,69%-24,481.420,001.420,001.410,041.427,00131K34
27/03/20190,80%11,471.444,481.433,011.430,001.444,49306K51
26/03/2019-0,07%-0,981.433,011.449,951.433,011.449,9537K15
25/03/2019-0,76%-11,011.433,991.435,001.420,001.452,94213K36
22/03/20190,35%5,001.445,001.440,001.420,001.450,00182K36
21/03/2019-0,35%-5,001.440,001.445,001.430,001.460,00114K37
20/03/2019-0,34%-5,001.445,001.460,001.445,001.478,99201K51
19/03/20191,40%20,001.450,001.440,001.438,951.450,00166K27
18/03/2019-0,69%-10,001.430,001.449,991.430,001.450,00130K48
15/03/20190,10%1,501.440,001.430,011.430,001.454,2761K27
14/03/20190,59%8,491.438,501.436,011.430,001.445,67109K22
13/03/2019-1,23%-17,741.430,011.455,001.430,011.460,01152K32
12/03/2019-0,50%-7,241.447,751.450,001.440,111.454,8730K14
11/03/20190,34%4,991.454,991.479,001.430,001.486,50124K39
08/03/2019-2,68%-40,001.450,001.474,991.422,001.474,99175K56
07/03/20191,02%15,001.490,001.475,001.460,001.490,00505K56
06/03/2019-0,34%-5,001.475,001.469,991.450,001.486,00816K117
01/03/20190,54%8,001.480,001.497,461.450,001.497,4672K27
28/02/2019-0,42%-6,221.472,001.479,991.470,001.497,6847K18
27/02/2019-1,44%-21,571.478,221.480,001.461,031.493,7735K16
26/02/20190,60%8,941.499,791.500,011.470,001.500,01135K43
25/02/20190,05%0,751.490,851.480,001.480,001.510,00193K28
22/02/20191,85%27,101.490,101.460,011.460,011.490,1050K18
21/02/2019-2,47%-37,001.463,001.511,991.463,001.520,0091K27
20/02/20191,69%25,001.500,001.479,021.463,031.500,00167K40
19/02/20191,03%14,971.475,001.470,011.460,001.480,87115K19
18/02/2019-1,01%-14,971.460,031.494,671.460,001.498,92138K43
15/02/20190,68%10,001.475,001.465,181.465,181.494,71247K35
14/02/2019-1,01%-15,001.465,001.499,631.465,001.500,00101K31
13/02/2019-1,19%-17,871.480,001.508,971.480,001.508,9742K17
12/02/20190,53%7,871.497,871.509,661.480,001.509,6677K36
11/02/2019-1,06%-16,001.490,001.515,001.480,011.515,0078K28
08/02/2019-0,92%-14,001.506,001.500,001.500,001.519,9989K25
07/02/2019-0,59%-9,001.520,001.511,511.510,001.529,75133K31
06/02/20191,59%24,001.529,001.510,061.506,011.529,8687K26
05/02/20190,01%0,081.505,001.504,931.504,931.531,88132K31
04/02/2019-0,01%-0,081.504,921.505,001.495,011.505,0092K31
01/02/20190,00%0,001.505,001.504,991.480,161.505,00120K39
31/01/2019-0,33%-5,001.505,001.508,651.495,001.522,9742K22
30/01/2019-0,72%-11,001.510,001.520,991.481,221.521,00126K29
29/01/20193,08%45,501.521,001.480,001.465,101.521,00486K42
28/01/2019-0,71%-10,501.475,501.484,991.475,011.499,99111K33
24/01/20191,43%20,991.486,001.465,001.464,001.495,00182K36
23/01/2019-1,68%-24,991.465,011.496,901.450,001.497,00163K46
22/01/20190,34%5,011.490,001.476,271.473,011.490,0073K29
21/01/2019-0,14%-2,011.484,991.462,001.462,001.494,00188K49
18/01/20191,00%14,651.487,001.451,511.451,511.495,97113K35


*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