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
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
16/11/20180,00%0,001.280,001.285,111.279,991.309,99150K47
14/11/2018-1,77%-23,001.280,001.310,001.280,001.319,96181K26
13/11/20180,15%1,991.303,001.310,001.301,021.312,0185K19
12/11/20180,08%1,011.301,011.349,841.300,001.349,84107K33
09/11/2018-2,99%-40,001.300,001.340,011.295,011.369,97268K41
08/11/2018-2,90%-40,001.340,001.378,001.330,151.378,00113K44
07/11/20180,00%0,001.380,001.379,991.326,621.380,00108K33
06/11/20186,98%89,991.380,001.291,001.290,001.380,00349K59
05/11/20180,39%5,011.290,011.285,011.285,011.309,96100K32
01/11/2018-3,35%-44,501.285,001.300,021.280,011.324,95127K43
31/10/20183,87%49,501.329,501.315,981.280,011.329,99585K52
30/10/20180,39%5,001.280,001.279,991.250,001.300,00188K47
29/10/20181,11%14,001.275,001.270,011.270,001.291,99134K32
26/10/20180,40%5,001.261,001.260,001.259,991.270,0075K25
25/10/2018-0,42%-5,261.256,001.260,001.256,001.270,00123K20
24/10/2018-0,69%-8,741.261,261.237,011.237,011.269,9683K22
23/10/20180,00%0,001.270,001.270,001.240,001.270,00193K34
22/10/20182,42%30,001.270,001.239,991.236,051.270,00146K30
19/10/20180,40%5,001.240,001.231,491.226,181.240,00132K37
18/10/2018-0,40%-5,001.235,001.220,011.220,011.239,9844K23
17/10/2018-0,48%-6,001.240,001.250,001.210,001.269,00238K62
16/10/2018-1,19%-15,001.246,001.257,011.246,001.264,97198K53
15/10/2018-0,71%-9,001.261,001.260,021.254,011.264,9963K23
11/10/20180,79%10,001.270,001.260,011.255,001.270,00103K32
10/10/20180,24%3,001.260,001.257,011.253,001.264,8660K23
09/10/2018-1,02%-13,001.257,001.260,001.250,011.268,29112K37
08/10/20180,00%0,001.270,001.269,991.250,001.270,00442K57
05/10/20180,00%0,001.270,001.269,991.225,011.270,00478K67
04/10/20180,40%5,001.270,001.265,001.250,021.270,00149K24
03/10/2018-0,08%-1,001.265,001.266,011.255,571.297,00154K39
02/10/2018-1,09%-14,001.266,001.261,011.261,011.339,9795K26
01/10/2018-1,54%-20,001.280,001.298,001.256,011.298,00115K28
28/09/20180,39%5,001.300,001.270,011.270,011.300,0093K18
27/09/20181,97%25,001.295,001.298,991.255,511.298,9953K15
26/09/20180,32%4,001.270,001.266,001.265,001.342,0046K19
25/09/2018-2,85%-37,101.266,001.266,001.255,161.275,83163K42
24/09/20182,61%33,101.303,101.298,001.297,991.399,00187K54
21/09/20181,18%14,751.270,001.267,001.231,021.270,00143K26
20/09/20182,05%25,251.255,251.250,011.250,001.260,0069K19
19/09/2018-1,84%-23,001.230,001.240,121.230,001.270,0087K29
18/09/20182,70%33,001.253,001.220,001.220,001.278,9761K23
17/09/2018-0,50%-6,171.220,001.226,251.212,011.266,0094K35


*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. (v2.3.0)
www.ibovx.com.br