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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
17/01/2019-2,36%-35,651.472,351.510,001.449,001.510,00144K51
16/01/20191,14%17,001.508,001.480,001.475,021.520,98202K47
15/01/20194,20%60,061.491,001.431,051.431,051.491,00206K38
14/01/20190,07%0,941.430,941.419,991.405,001.449,99258K64
11/01/2019-2,05%-30,001.430,001.460,301.400,001.469,99194K39
10/01/20191,39%20,001.460,001.440,001.420,001.460,00318K47
09/01/2019-1,03%-15,001.440,001.420,041.420,041.496,99395K66
08/01/2019-2,02%-30,001.455,001.485,001.445,001.499,90271K45
07/01/2019-0,13%-2,001.485,001.485,121.461,041.485,12182K29
04/01/20191,16%17,001.487,001.470,001.470,001.532,97237K30
03/01/201910,53%140,001.470,001.359,001.358,991.490,00273K51
02/01/20191,53%20,001.330,001.336,211.312,001.348,00301K76
28/12/20181,47%18,941.310,001.347,991.300,141.350,00166K60
27/12/20180,78%10,021.291,061.290,001.290,001.311,0023K15
26/12/2018-2,28%-29,951.281,041.310,991.279,001.310,9944K17
21/12/20182,74%34,991.310,991.290,011.276,011.310,99135K41
20/12/2018-4,78%-64,001.276,001.300,011.276,001.300,01164K36
19/12/20183,08%40,001.340,001.326,001.272,081.340,00201K59
18/12/20183,05%38,451.300,001.293,511.251,261.309,00181K57
17/12/20180,04%0,551.261,551.260,011.259,991.285,85146K35
14/12/2018-0,39%-5,001.261,001.299,991.261,001.299,99138K36
13/12/20180,08%1,001.266,001.273,011.260,001.273,01110K25
12/12/2018-1,17%-15,001.265,001.284,991.250,001.284,99300K65
11/12/20181,51%19,001.280,001.261,001.261,001.294,7592K27
10/12/2018-1,22%-15,571.261,001.276,501.260,501.280,00295K51
07/12/20180,68%8,571.276,571.268,001.268,001.284,9087K34
06/12/2018-0,16%-2,001.268,001.275,271.262,041.275,2728K16
05/12/2018-0,27%-3,401.270,001.280,001.270,001.298,97101K36
04/12/2018-1,97%-25,601.273,401.298,991.262,091.298,9982K32
03/12/20181,64%21,001.299,001.300,001.280,001.300,00126K33
30/11/2018-0,13%-1,641.278,001.282,841.255,131.282,8493K31
29/11/2018-0,18%-2,361.279,641.281,541.255,021.319,99102K43
28/11/20180,94%11,941.282,001.280,001.273,011.299,6259K18
27/11/2018-1,39%-17,951.270,061.290,021.270,001.301,00107K39
26/11/2018-1,68%-21,991.288,011.320,001.288,001.320,0074K28
23/11/2018-0,08%-1,001.310,001.329,991.310,001.339,98178K52
22/11/2018-0,68%-9,001.311,001.320,011.310,001.322,0194K22
21/11/20180,00%0,001.320,001.310,001.300,161.320,00164K41
19/11/20183,12%40,001.320,001.288,001.288,001.338,9847K21


*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
 editar cadastro  deslogar