Cotação atual, histórico e gráfico do papel: ALZC11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
05-May-26,7.72,7.78,7.40,7.68,409609
04-May-26,7.80,7.80,7.71,7.71,183178
30-Apr-26,7.77,7.85,7.71,7.80,521497
29-Apr-26,7.71,7.78,7.71,7.72,100211
28-Apr-26,7.72,7.76,7.69,7.71,345341
27-Apr-26,7.78,7.78,7.71,7.74,63581
24-Apr-26,7.77,7.80,7.70,7.72,465031
23-Apr-26,7.80,7.81,7.71,7.77,160743
22-Apr-26,7.74,7.80,7.74,7.77,74855
20-Apr-26,7.82,7.82,7.72,7.74,146804
17-Apr-26,7.75,7.78,7.72,7.76,125482
16-Apr-26,7.86,7.87,7.82,7.82,226462
15-Apr-26,7.85,7.87,7.81,7.85,126893
14-Apr-26,7.85,7.86,7.81,7.84,220755
13-Apr-26,7.84,7.87,7.82,7.83,713875
10-Apr-26,7.90,7.90,7.83,7.85,121223
09-Apr-26,7.90,7.90,7.86,7.86,64873
08-Apr-26,7.91,7.91,7.86,7.87,151705
07-Apr-26,7.85,7.93,7.84,7.91,91596
06-Apr-26,7.85,7.89,7.81,7.83,272439
02-Apr-26,7.83,7.87,7.80,7.85,34928
01-Apr-26,7.78,7.85,7.76,7.79,76790
31-Mar-26,7.72,7.82,7.71,7.72,55336
30-Mar-26,7.76,7.82,7.71,7.71,120436
27-Mar-26,7.70,7.78,7.70,7.71,33217
26-Mar-26,7.70,7.77,7.70,7.70,64448
25-Mar-26,7.77,7.78,7.74,7.77,64712
24-Mar-26,7.76,7.78,7.69,7.77,570293
23-Mar-26,7.75,7.76,7.66,7.71,187732
20-Mar-26,7.70,7.79,7.65,7.72,73749
19-Mar-26,7.78,7.83,7.65,7.65,203023
18-Mar-26,7.83,7.83,7.73,7.73,61628
17-Mar-26,7.84,7.88,7.69,7.72,79569
16-Mar-26,8.00,8.00,7.89,7.92,1104200
13-Mar-26,7.95,8.04,7.93,7.93,114961
12-Mar-26,7.98,8.01,7.89,7.89,170268
11-Mar-26,8.00,8.00,7.88,7.90,136181
10-Mar-26,7.87,8.00,7.87,8.00,75482
09-Mar-26,7.91,7.96,7.84,7.96,117360
06-Mar-26,7.86,7.93,7.85,7.91,89690
05-Mar-26,7.90,7.93,7.85,7.86,222345
04-Mar-26,7.85,7.94,7.85,7.92,62669
03-Mar-26,7.94,7.94,7.85,7.85,107312
02-Mar-26,7.95,7.99,7.84,7.94,236328
27-Feb-26,7.96,7.96,7.89,7.89,85069
26-Feb-26,7.83,7.92,7.83,7.89,148250
25-Feb-26,7.93,7.93,7.87,7.90,53714
24-Feb-26,7.85,7.95,7.83,7.88,235272
23-Feb-26,7.98,7.98,7.84,7.84,267919
20-Feb-26,7.96,7.99,7.82,7.98,163672
19-Feb-26,7.98,7.98,7.86,7.88,144026
18-Feb-26,8.09,8.17,8.09,8.12,47254
13-Feb-26,8.07,8.09,8.04,8.09,121562
12-Feb-26,8.04,8.09,7.98,8.08,128028
11-Feb-26,7.97,8.05,7.92,7.96,160076
10-Feb-26,7.95,7.98,7.91,7.92,83607
09-Feb-26,8.00,8.08,7.92,7.92,269908
06-Feb-26,8.00,8.00,7.95,7.95,126678
05-Feb-26,8.00,8.00,7.95,8.00,227168
04-Feb-26,8.00,8.00,7.99,8.00,313598
03-Feb-26,8.00,8.00,7.97,8.00,163561
02-Feb-26,7.98,8.00,7.95,8.00,523063
30-Jan-26,7.95,7.98,7.93,7.96,773690
29-Jan-26,7.92,7.94,7.82,7.91,346689
28-Jan-26,7.93,7.98,7.87,7.92,186628
27-Jan-26,7.87,7.98,7.87,7.96,502663
26-Jan-26,7.89,7.94,7.87,7.87,519429
23-Jan-26,7.82,7.89,7.81,7.87,298765
22-Jan-26,7.77,7.84,7.76,7.81,314300
21-Jan-26,7.72,7.79,7.71,7.76,557578
20-Jan-26,7.74,7.74,7.69,7.71,112776
19-Jan-26,7.72,7.73,7.66,7.69,366496
16-Jan-26,7.74,7.77,7.72,7.76,1140280
15-Jan-26,7.74,7.75,7.69,7.74,395405
14-Jan-26,7.77,7.84,7.65,7.74,431534
13-Jan-26,7.79,7.84,7.70,7.74,456662
12-Jan-26,7.77,7.80,7.72,7.76,176968
09-Jan-26,7.80,7.82,7.70,7.70,483166
08-Jan-26,7.79,7.85,7.76,7.79,155040
07-Jan-26,7.88,7.90,7.77,7.79,113694
06-Jan-26,7.82,7.88,7.75,7.87,606916
05-Jan-26,7.82,7.82,7.73,7.76,179536
02-Jan-26,7.82,7.82,7.73,7.77,289630
30-Dec-25,7.83,7.85,7.73,7.75,80855
29-Dec-25,7.68,7.95,7.68,7.75,197044
26-Dec-25,7.79,7.80,7.69,7.70,251123
23-Dec-25,7.79,7.82,7.66,7.72,117583
22-Dec-25,7.71,7.99,7.59,7.75,1967673
19-Dec-25,7.66,7.72,7.66,7.66,122155
18-Dec-25,7.68,7.69,7.60,7.60,208388
17-Dec-25,7.78,7.78,7.55,7.63,545396
16-Dec-25,7.73,7.79,7.67,7.71,411247
15-Dec-25,7.82,7.82,7.73,7.81,168596
12-Dec-25,7.86,7.91,7.74,7.74,151023
11-Dec-25,7.71,7.86,7.71,7.80,80481
10-Dec-25,7.65,7.90,7.65,7.76,829930
09-Dec-25,7.70,7.76,7.62,7.62,258313
08-Dec-25,7.69,7.75,7.66,7.72,93529
05-Dec-25,7.75,7.75,7.61,7.61,219924
04-Dec-25,7.75,7.75,7.58,7.72,188292
03-Dec-25,7.70,7.73,7.65,7.68,208982
02-Dec-25,7.80,7.83,7.66,7.66,356958
01-Dec-25,7.98,7.98,7.72,7.72,150115
28-Nov-25,7.90,7.95,7.81,7.95,108601
27-Nov-25,7.60,8.00,7.60,7.98,2278125
26-Nov-25,7.73,7.81,7.71,7.73,91508
25-Nov-25,7.57,7.80,7.56,7.66,3687262
24-Nov-25,7.46,7.59,7.46,7.56,257412
21-Nov-25,7.37,7.60,7.37,7.58,6290031
19-Nov-25,7.48,7.51,7.39,7.39,389164
18-Nov-25,7.50,7.55,7.48,7.48,149057
17-Nov-25,7.64,7.70,7.60,7.70,70880
14-Nov-25,7.65,7.70,7.56,7.67,201303
13-Nov-25,7.57,7.70,7.57,7.65,98959
12-Nov-25,7.65,7.69,7.61,7.61,133588
11-Nov-25,7.58,7.65,7.58,7.64,108787
10-Nov-25,7.58,7.66,7.58,7.63,46659
07-Nov-25,7.66,7.66,7.56,7.64,69593
06-Nov-25,7.67,7.67,7.56,7.62,79286
05-Nov-25,7.61,7.66,7.58,7.59,98892
04-Nov-25,7.66,7.75,7.60,7.60,83761
03-Nov-25,7.62,7.70,7.60,7.61,66348
31-Oct-25,7.66,7.69,7.59,7.62,125911
30-Oct-25,7.62,7.67,7.57,7.61,142169
29-Oct-25,7.65,7.65,7.54,7.54,60530
28-Oct-25,7.53,7.62,7.52,7.53,59480
27-Oct-25,7.60,7.60,7.51,7.54,42161
24-Oct-25,7.55,7.60,7.51,7.52,33346
23-Oct-25,7.50,7.54,7.48,7.51,99301
22-Oct-25,7.58,7.58,7.50,7.51,100553
21-Oct-25,7.58,7.61,7.47,7.55,125184
20-Oct-25,7.64,7.67,7.52,7.52,106043
17-Oct-25,7.60,7.69,7.50,7.59,128297
16-Oct-25,7.73,7.73,7.62,7.62,40727