papéis
login
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
29/09/2020-1,54%-18,661.191,041.190,001.190,001.204,7469K20
28/09/20202,33%27,551.209,701.182,321.182,311.209,8598K26
25/09/2020-1,49%-17,851.182,151.200,001.177,121.209,9821K15
24/09/2020-0,82%-9,981.200,001.200,011.200,001.209,9760K16
23/09/20200,00%-0,021.209,981.209,991.200,001.209,997K6
22/09/20203,24%37,951.210,001.180,001.172,131.210,00205K50
21/09/2020-0,67%-7,951.172,051.180,001.172,051.180,0045K15
18/09/20200,24%2,881.180,001.185,001.177,121.185,0011K6
17/09/2020-1,41%-16,871.177,121.193,991.177,121.193,9981K26
16/09/20201,43%16,881.193,991.180,001.171,411.194,9382K25
15/09/2020-0,58%-6,901.177,111.184,011.172,041.185,98143K41
14/09/2020-1,34%-16,091.184,011.195,011.181,511.199,0027K16
11/09/20201,65%19,431.200,101.199,891.191,011.205,0088K23
10/09/20200,06%0,671.180,671.180,001.179,001.197,9849K19
09/09/20200,00%-0,011.180,001.198,001.180,001.198,0345K20
08/09/2020-1,67%-19,991.180,011.200,021.180,011.204,9063K13
04/09/2020-0,41%-4,991.200,001.196,011.183,001.200,00150K32
03/09/20201,26%14,991.204,991.189,991.181,051.204,99794K144
02/09/2020-0,83%-10,001.190,001.185,001.167,001.199,00176K33
01/09/2020-0,83%-10,001.200,001.200,001.199,991.205,0024K10
31/08/20200,83%10,011.210,001.200,001.199,991.210,0024K7
28/08/20200,75%8,991.199,991.200,001.189,001.200,0044K13
27/08/2020-0,75%-9,001.191,001.190,451.190,351.208,9766K15
26/08/2020-0,41%-5,001.200,001.200,011.200,001.219,9688K32
25/08/20200,76%9,081.205,001.162,111.162,111.244,9864K36
24/08/20200,06%0,771.195,921.190,011.165,021.196,00148K36
21/08/20200,81%9,601.195,151.196,001.175,011.196,00125K26
20/08/2020-0,34%-4,081.185,551.189,631.181,021.200,01136K33
19/08/2020-0,37%-4,361.189,631.187,001.175,011.208,0058K24
18/08/2020-0,17%-2,011.193,991.196,021.160,061.214,96690K171
17/08/2020-1,56%-18,991.196,001.200,011.196,001.214,9822K16
14/08/2020-0,39%-4,711.214,991.214,001.200,001.215,0036K18
13/08/20200,80%9,701.219,701.210,001.202,011.219,7011K8
12/08/20200,33%4,001.210,001.210,001.195,001.220,0076K22
11/08/2020-0,41%-4,991.206,001.212,011.201,001.249,9850K34
10/08/2020-2,34%-29,011.210,991.215,011.210,991.230,0062K14
07/08/20201,81%22,001.240,001.220,011.213,001.240,0044K20
06/08/2020-0,90%-11,001.218,001.228,991.208,001.228,9911K7
05/08/2020-0,73%-9,001.229,001.208,001.208,001.239,0049K28
04/08/2020-1,82%-23,001.238,001.221,001.221,001.261,0043K18
03/08/20200,00%0,001.261,001.260,991.220,001.261,00240K44
31/07/20200,88%11,021.261,001.190,031.190,031.261,00165K42
30/07/20202,88%34,981.249,981.200,001.182,101.249,99419K27
29/07/20201,25%15,001.215,001.200,001.190,001.222,99119K36
28/07/20200,50%6,001.200,001.201,001.180,011.215,00197K37
27/07/2020-1,57%-19,001.194,001.213,001.193,211.220,00212K34
24/07/2020-0,09%-1,071.213,001.214,091.213,001.230,0086K12
23/07/2020-1,38%-16,991.214,071.231,061.214,071.244,9952K16
22/07/2020-0,08%-1,001.231,061.240,001.231,021.245,00115K19
21/07/2020-0,72%-8,941.232,061.250,001.232,061.250,00119K31
20/07/2020-0,72%-9,001.241,001.250,001.241,001.279,0045K21
17/07/20201,13%14,001.250,001.250,001.232,081.274,9834K15
16/07/2020-3,44%-44,001.236,001.279,501.235,001.279,5035K13
15/07/20202,40%30,011.280,001.240,001.232,011.280,0046K20
14/07/20200,00%-0,011.249,991.250,011.231,001.269,9846K19
13/07/2020-2,34%-30,001.250,001.289,991.250,001.289,99283K44
10/07/2020-1,08%-14,001.280,001.270,001.260,051.280,00123K26
09/07/2020-1,60%-21,001.294,001.315,001.251,001.315,00114K50
08/07/20201,15%15,001.315,001.314,991.299,991.315,00162K36
07/07/2020-1,52%-20,001.300,001.330,001.300,001.330,0070K31
06/07/2020-1,88%-25,231.320,001.352,001.313,021.375,0069K26
03/07/2020-1,81%-24,781.345,231.379,001.345,201.379,0051K19
02/07/2020-1,08%-14,981.370,011.388,001.370,011.388,00272K20
01/07/20200,95%12,991.384,991.380,001.366,001.389,0069K27
30/06/20200,37%4,991.372,001.378,001.365,001.389,96443K41
29/06/2020-0,94%-12,991.367,011.404,971.367,011.404,9740K16
26/06/20200,00%0,001.380,001.380,001.360,001.391,00413K35
25/06/2020-1,43%-20,001.380,001.413,991.365,001.413,99393K25
24/06/20201,45%20,001.400,001.378,161.365,001.400,00408K34
23/06/20200,72%9,901.380,001.375,001.370,111.400,0075K20
22/06/20200,45%6,091.370,101.370,011.369,991.405,0053K22
19/06/2020-1,16%-16,001.364,011.360,011.360,001.389,99382K15
18/06/20201,47%20,011.380,011.359,991.359,991.380,01453K20
17/06/20200,74%10,001.360,001.341,001.340,011.368,00101K17
16/06/20200,00%0,011.350,001.342,001.342,001.375,0046K18
15/06/20200,67%8,991.349,991.340,991.340,001.361,01484K23
12/06/20201,05%13,891.341,001.300,001.299,991.360,01504K268
10/06/2020-0,96%-12,891.327,111.340,001.327,111.356,9887K33
09/06/2020-3,25%-45,001.340,001.345,011.310,001.360,0089K34
08/06/2020-1,07%-15,001.385,001.399,981.340,001.399,98102K31
05/06/20200,00%0,001.400,001.399,991.330,021.451,00118K37
04/06/202012,00%150,001.400,001.270,001.265,001.400,0078K41
03/06/20200,00%0,001.250,001.249,991.230,031.275,00214K42
02/06/20201,63%20,001.250,001.229,991.229,991.287,00513K55
01/06/20200,00%0,001.230,001.229,991.220,001.230,0053K20
29/05/20200,08%1,001.230,001.228,991.218,011.230,00228K21
28/05/20200,33%4,001.229,001.220,001.214,071.230,0067K14
27/05/20200,08%1,001.225,001.224,011.223,001.231,00151K30
26/05/2020-1,29%-16,001.224,001.239,991.221,001.239,9936K20
25/05/20200,00%0,021.240,001.239,991.230,001.240,0030K15
22/05/20201,64%19,981.239,981.230,001.215,001.270,00550K76
21/05/20200,00%0,001.220,001.212,001.212,001.259,97438K28
20/05/20200,66%8,001.220,001.220,011.212,001.234,5028K21
19/05/2020-2,26%-28,001.212,001.226,621.212,001.239,9933K13
18/05/20200,32%4,001.240,001.241,021.230,001.258,9948K24
15/05/2020-0,32%-4,001.236,001.242,001.236,001.253,0134K12
14/05/2020-4,36%-56,501.240,001.260,021.240,001.275,00168K15
13/05/20204,13%51,481.296,501.248,401.240,071.296,50663K40
12/05/2020-1,97%-24,981.245,021.248,421.242,191.299,00790K47
11/05/2020-2,08%-26,991.270,001.258,301.250,001.293,9939K10
08/05/20204,60%56,991.296,991.240,121.240,111.296,99310K16
07/05/20200,00%0,001.240,001.239,991.215,011.240,01301K16
06/05/20202,14%26,001.240,001.216,011.216,011.297,9985K19
05/05/2020-2,10%-26,051.214,001.244,011.214,001.299,99112K28
04/05/2020-4,61%-59,951.240,051.291,001.213,001.291,00476K52
30/04/2020-0,23%-3,011.300,001.330,011.290,001.330,01173K29
29/04/2020-2,76%-36,991.303,011.375,001.303,011.375,0038K18
28/04/20200,37%5,001.340,001.327,211.327,211.384,9961K21
27/04/20200,68%9,001.335,001.326,001.326,001.355,0035K14
24/04/2020-3,91%-54,001.326,001.378,001.326,001.380,001M64
23/04/2020-0,58%-8,001.380,001.380,001.353,051.389,4159K19
22/04/20200,22%3,001.388,001.380,001.379,981.388,0017K7
20/04/20200,00%0,001.385,001.384,991.343,701.385,0021K11
17/04/20200,00%0,001.385,001.384,991.344,011.385,0064K26
16/04/2020-0,36%-5,001.385,001.388,981.379,991.388,9814K5
15/04/20200,72%10,001.390,001.380,001.360,001.390,0014K7
14/04/20203,00%40,251.380,001.424,891.360,011.424,8946K17
13/04/2020-0,54%-7,251.339,751.340,011.313,021.340,0124K9
09/04/20203,22%42,001.347,001.330,001.330,001.436,9967K28
08/04/20200,15%1,901.305,001.310,031.305,001.346,9117K10
07/04/2020-0,15%-1,901.303,101.414,751.303,101.414,7548K22
06/04/2020-2,68%-36,001.305,001.301,011.300,031.400,00138K34
03/04/20200,07%1,001.341,001.341,011.300,001.341,0165K21
02/04/20203,08%39,991.340,001.373,991.340,001.434,99100K34
01/04/2020-7,14%-99,991.300,011.313,011.300,001.340,0120K14
31/03/20200,00%0,001.400,001.400,001.314,001.441,9035K16
30/03/20200,22%3,041.400,001.376,001.320,001.400,00182K29
27/03/20204,25%56,961.396,961.250,001.250,001.396,9646K17
26/03/20203,08%40,001.340,001.292,001.292,001.400,00230K35
25/03/20204,00%50,051.300,001.299,991.261,001.350,00114K29
24/03/2020-4,66%-61,051.249,951.300,001.191,031.335,00146K62
23/03/2020-2,89%-39,001.311,001.350,001.200,011.350,0040K16
20/03/202013,45%160,001.350,001.220,011.220,011.350,00167K83
19/03/2020--1.190,001.350,001.190,001.350,00189K54


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito