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
04-Aug-26,7.51,7.51,7.33,7.39,158656
03-Aug-26,7.44,7.45,7.40,7.45,154434
31-Jul-26,7.32,7.43,7.31,7.43,131028
30-Jul-26,7.30,7.34,7.30,7.32,40132
29-Jul-26,7.38,7.38,7.31,7.31,103340
28-Jul-26,7.37,7.40,7.31,7.37,109890
27-Jul-26,7.47,7.47,7.37,7.39,111712
24-Jul-26,7.32,7.47,7.29,7.47,556493
23-Jul-26,7.31,7.32,7.26,7.32,162175
22-Jul-26,7.32,7.32,7.25,7.32,136982
21-Jul-26,7.30,7.32,7.23,7.31,197165
20-Jul-26,7.30,7.32,7.27,7.29,316307
17-Jul-26,7.34,7.39,7.28,7.30,251335
16-Jul-26,7.40,7.40,7.25,7.31,594302
15-Jul-26,7.45,7.49,7.37,7.46,317051
14-Jul-26,7.49,7.49,7.35,7.41,311027
13-Jul-26,7.50,7.50,7.38,7.48,371134
10-Jul-26,7.43,7.49,7.39,7.49,297123
09-Jul-26,7.53,7.53,7.35,7.38,326587
08-Jul-26,7.51,7.56,7.43,7.48,650576
07-Jul-26,7.54,7.54,7.42,7.48,107860
06-Jul-26,7.51,7.51,7.42,7.49,161651
03-Jul-26,7.47,7.49,7.44,7.49,144601
02-Jul-26,7.43,7.47,7.43,7.47,144857
01-Jul-26,7.44,7.44,7.39,7.43,169237
30-Jun-26,7.49,7.49,7.28,7.45,555726
29-Jun-26,7.49,7.49,7.41,7.44,121811
26-Jun-26,7.52,7.52,7.35,7.47,367821
25-Jun-26,7.52,7.52,7.44,7.50,93878
24-Jun-26,7.48,7.50,7.43,7.49,290535
23-Jun-26,7.48,7.54,7.41,7.48,210148
22-Jun-26,7.49,7.53,7.45,7.48,75242
19-Jun-26,7.51,7.51,7.45,7.45,96499
18-Jun-26,7.50,7.50,7.41,7.44,131264
17-Jun-26,7.44,7.56,7.39,7.50,290728
16-Jun-26,7.63,7.63,7.58,7.60,145944
15-Jun-26,7.61,7.65,7.59,7.62,236206
12-Jun-26,7.52,7.60,7.51,7.60,36835
11-Jun-26,7.54,7.55,7.50,7.53,86337
10-Jun-26,7.50,7.55,7.43,7.54,326449
09-Jun-26,7.55,7.59,7.47,7.52,158984
08-Jun-26,7.55,7.60,7.44,7.53,286230
05-Jun-26,7.50,7.55,7.47,7.51,100788
03-Jun-26,7.55,7.55,7.48,7.50,91655
02-Jun-26,7.52,7.57,7.46,7.50,176882
01-Jun-26,7.49,7.52,7.45,7.46,91875
29-May-26,7.47,7.51,7.43,7.51,245802
28-May-26,7.48,7.51,7.41,7.50,163667
27-May-26,7.53,7.53,7.45,7.50,171401
26-May-26,7.55,7.60,7.41,7.53,492479
25-May-26,7.57,7.57,7.51,7.55,745877
22-May-26,7.55,7.55,7.41,7.53,196788
21-May-26,7.60,7.60,7.52,7.54,53351
20-May-26,7.49,7.59,7.47,7.57,155579
19-May-26,7.49,7.55,7.33,7.55,258826
18-May-26,7.67,7.67,7.57,7.59,371221
15-May-26,7.61,7.66,7.61,7.65,203422
14-May-26,7.67,7.67,7.57,7.64,378658
13-May-26,7.63,7.67,7.55,7.62,377106
12-May-26,7.62,7.63,7.54,7.63,334223
11-May-26,7.64,7.64,7.54,7.54,575264
08-May-26,7.73,7.80,7.49,7.58,3969492
07-May-26,7.78,7.78,7.65,7.73,153611
06-May-26,7.70,7.75,7.65,7.75,124891
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