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
21/01/20221,11%11,231.023,341.024,261.023,341.024,262K2
20/01/20220,21%2,111.012,111.019,981.012,001.022,0027K15
19/01/20220,00%0,001.010,001.016,001.010,001.046,9831K14
18/01/2022-1,94%-20,011.010,001.030,111.010,001.030,1141K15
17/01/2022-2,83%-30,001.030,011.034,001.030,011.099,9940K23
14/01/20224,61%46,751.060,011.029,981.020,001.184,0097K41
13/01/2022-3,96%-41,741.013,261.028,971.011,991.054,9819K11
12/01/2022-1,77%-18,981.055,001.010,071.010,071.055,005K5
11/01/20226,33%63,981.073,981.010,011.010,001.073,98167K15
10/01/20220,80%8,001.010,001.019,981.001,551.019,98165K10
07/01/2022-6,79%-73,001.002,001.021,001.000,001.050,00849K67
06/01/20226,44%65,001.075,001.010,001.010,001.075,0019K14
05/01/20220,00%0,001.010,001.010,001.002,001.010,00107K20
04/01/2022-6,13%-66,001.010,001.015,001.010,001.045,0116K13
03/01/2022-2,18%-24,001.076,001.099,991.022,001.099,997K7
30/12/20219,56%95,951.100,001.002,021.002,001.119,8857K17
29/12/2021-1,65%-16,891.004,051.003,051.003,051.029,0010K9
28/12/20210,09%0,921.020,941.050,001.020,941.050,003K3
27/12/2021-7,27%-79,981.020,021.080,001.010,001.100,0060K33
23/12/202114,58%140,001.100,001.034,951.030,001.120,00334K46
22/12/2021-2,04%-20,00960,00960,00960,00960,006K3
21/12/20211,03%10,00980,00970,01970,00980,0011K7
20/12/20210,00%0,00970,00970,00970,00970,002K2
17/12/20212,00%18,99970,00951,01932,58970,0024K13
16/12/2021-1,96%-18,98951,01969,99951,01970,0030K5
15/12/20210,00%0,00969,991.031,98969,991.031,9823K13
14/12/20211,89%17,99969,99970,00953,00975,0022K15
13/12/20210,20%1,94952,00951,01951,00970,008K8
10/12/20210,01%0,06950,06955,00950,06989,9911K10
09/12/2021-8,21%-85,00950,001.000,00950,001.000,0034K12
08/12/20210,00%0,031.035,00995,08960,011.035,0079K25
07/12/20210,97%9,971.034,971.044,98950,021.045,0029K20
06/12/2021-1,91%-19,981.025,001.025,011.025,001.045,00196K19
03/12/20211,95%19,971.044,981.025,021.025,001.055,0019K10
02/12/20210,00%0,011.025,011.025,011.025,011.083,796K5
01/12/20210,00%-0,011.025,001.025,031.025,001.039,99117K13
30/11/20210,00%0,011.025,011.025,011.025,011.060,007K7
29/11/20210,00%0,001.025,001.025,011.025,001.066,9958K19
26/11/2021-5,87%-63,901.025,001.025,001.025,001.068,0093K13
25/11/20216,23%63,881.088,901.025,001.025,001.088,90110K15
24/11/20210,00%0,021.025,021.025,011.025,001.030,0013K7
23/11/20210,00%0,001.025,001.025,031.025,001.044,0029K11
22/11/2021-2,84%-29,991.025,001.025,011.025,001.037,8958K16
19/11/20212,93%29,991.054,991.029,961.025,001.057,9850K8
18/11/20210,00%0,001.025,001.025,011.025,001.029,9521K7
17/11/20210,00%0,001.025,001.029,951.025,001.029,9534K10
16/11/2021-0,49%-5,001.025,001.029,991.025,001.030,0013K7
12/11/2021-0,96%-10,001.030,001.025,011.025,001.057,9430K11
11/11/20211,46%15,001.040,001.025,041.025,031.040,0017K5
10/11/2021-0,58%-6,001.025,001.030,971.025,001.030,9749K12
09/11/20210,58%5,991.031,001.025,021.025,001.055,88122K22
08/11/2021-1,44%-14,991.025,011.025,011.025,011.035,90111K20
05/11/20210,97%10,001.040,001.032,001.025,001.054,9987K22
04/11/20210,49%5,001.030,001.030,001.030,001.030,002K1
03/11/2021-0,97%-10,001.025,001.025,001.025,001.048,9444K9
01/11/20210,88%9,001.035,001.030,001.025,001.035,0011K5
29/10/20210,10%1,001.026,001.098,891.026,001.098,897K7
28/10/20210,00%0,001.025,001.075,111.025,001.099,97120K24
27/10/20210,99%10,001.025,001.025,021.025,001.026,00206K20
26/10/2021-0,49%-5,001.015,001.015,011.015,001.049,9921K14
25/10/2021-5,12%-55,001.020,001.070,001.020,001.070,0023K16
22/10/20210,47%5,001.075,001.070,011.060,001.075,00244K40
21/10/2021-0,47%-5,001.070,001.070,011.070,001.082,00163K26
20/10/20210,47%5,001.075,001.082,841.070,001.095,0016K9
19/10/2021-4,20%-46,861.070,001.100,001.070,001.130,0040K17
18/10/20214,37%46,811.116,861.080,001.080,001.116,8612K8
15/10/20213,15%32,691.070,051.036,861.036,861.095,0051K19
14/10/2021-0,15%-1,611.037,361.015,021.015,021.037,363K3
13/10/20213,59%35,961.038,971.005,061.005,061.039,9810K7
11/10/20210,29%2,921.003,011.000,141.000,141.023,0021K10
08/10/20212,05%20,091.000,09987,88980,001.000,7449K18
07/10/20210,51%5,00980,00980,00980,00980,0018K6
06/10/20210,00%0,00975,00975,01975,00980,0037K14
05/10/20212,63%24,99975,00960,01960,00989,0159K26
04/10/20210,00%0,01950,01950,03950,01984,9848K22
01/10/2021-1,04%-10,00950,00960,01950,00986,5121K13
30/09/20210,00%-0,02960,00971,54960,00971,5438K16
29/09/20210,00%0,02960,02960,01960,01960,0513K8
28/09/2021-1,44%-14,00960,00960,00960,00960,009601
27/09/2021-1,39%-13,73974,00985,88974,00985,8913K5
24/09/20213,20%30,67987,73989,56987,73989,569K4
23/09/20211,49%14,06957,06996,48942,00996,4872K17
22/09/2021-4,43%-43,67943,00990,00909,09990,00232K46
21/09/2021-1,43%-14,30986,671.000,97986,671.002,009K8
20/09/2021-0,02%-0,181.000,971.000,11956,021.001,1551K23
17/09/2021-1,17%-11,851.001,151.006,671.001,151.014,0029K16
16/09/2021-0,69%-6,991.013,001.015,011.010,001.023,0026K12
15/09/20210,10%0,991.019,991.046,921.010,001.046,9215K9
13/09/20210,89%9,001.019,001.010,01999,991.019,0061K23
10/09/2021-0,98%-10,001.010,001.010,011.010,001.030,0022K18
09/09/2021-2,36%-24,641.020,001.006,671.006,671.020,006K5
08/09/20212,42%24,641.044,641.003,351.003,351.044,649K6
06/09/20211,88%18,841.020,001.035,001.006,011.035,004K4
03/09/2021-1,36%-13,841.001,161.015,011.001,161.023,9861K20
02/09/20210,00%-0,021.015,001.048,001.015,001.048,0023K14
01/09/20210,00%0,021.015,021.010,001.010,001.069,0035K18
31/08/2021-0,98%-10,011.015,001.025,021.015,001.025,0218K10
30/08/2021-1,44%-14,991.025,011.046,971.025,001.057,8051K17
27/08/20211,96%19,991.040,001.046,991.020,001.046,999K6
26/08/20211,89%18,891.020,011.026,001.020,011.043,9823K12
25/08/2021-4,65%-48,831.001,121.035,011.001,121.048,9153K24
24/08/2021-0,73%-7,721.049,951.025,011.025,011.056,5218K13
23/08/20211,70%17,671.057,671.025,021.020,001.079,7758K26
20/08/20210,00%-0,031.040,001.040,011.040,001.040,0112K7
19/08/2021-6,30%-69,981.040,031.105,001.001,101.117,88103K46
18/08/2021-0,71%-7,991.110,011.117,791.110,001.117,7913K3
17/08/2021-0,62%-7,001.118,001.120,001.095,001.120,0059K12
16/08/2021-3,39%-39,501.125,001.151,001.125,001.151,0022K16
13/08/20210,82%9,501.164,501.160,001.155,001.164,5043K11
12/08/2021-0,86%-10,001.155,001.155,001.155,001.155,0045K10
11/08/20210,87%10,001.165,001.155,011.155,001.165,0016K7
10/08/20210,00%0,001.155,001.155,011.155,001.164,9750K14
09/08/20210,00%0,001.155,001.166,941.155,001.166,9478K15
06/08/2021-0,43%-5,001.155,001.155,011.155,001.166,0022K11
05/08/20210,43%5,001.160,001.155,021.155,001.167,9235K12
04/08/20210,00%0,001.155,001.160,011.155,001.189,2075K17
03/08/20210,00%0,001.155,001.189,741.155,001.189,75124K27
02/08/20210,00%0,001.155,001.162,011.155,001.172,0056K18
30/07/2021-3,65%-43,711.155,001.160,031.155,001.180,0064K24
29/07/20212,54%29,711.198,711.170,011.155,001.198,7157K22
28/07/20210,60%7,001.169,001.160,011.160,011.170,006K5
27/07/2021-7,41%-93,001.162,001.232,971.162,001.233,0051K25
26/07/20216,35%74,981.255,001.180,021.180,021.255,0086K27
23/07/2021-0,83%-9,921.180,021.194,001.180,001.194,007K6
22/07/20211,53%17,931.189,941.190,001.189,941.190,004K3
21/07/20211,47%17,011.172,011.156,011.155,001.194,93118K23
20/07/20210,00%0,001.155,001.155,011.155,001.179,9881K26
19/07/20210,00%-0,011.155,001.155,021.155,001.164,9945K20
16/07/20210,00%-0,021.155,011.155,071.155,001.161,9942K13
15/07/20210,88%10,031.155,031.160,001.150,001.178,67119K40
14/07/2021-2,94%-34,731.145,001.150,541.118,041.178,97202K71
13/07/20213,49%39,731.179,731.140,011.120,001.179,77108K33
12/07/2021-2,59%-30,271.140,001.135,071.135,071.168,2354K23
08/07/2021--1.170,271.150,001.135,001.172,3716K7


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito