ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: ALZC11

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
02/04/20250,78%0,6279,9379,1879,1880,1875K105
01/04/20250,23%0,1879,3179,9379,1480,4997K86
31/03/2025-0,54%-0,4379,1379,5579,0580,48192K230
28/03/20251,18%0,9379,5678,5078,1579,84130K147
27/03/20250,63%0,4978,6378,1277,7578,66150K152
26/03/2025-0,52%-0,4178,1477,6077,4878,48106K133
25/03/20250,73%0,5778,5577,8077,0078,8013M164
24/03/20251,35%1,0477,9876,9476,5077,99204K96
21/03/20251,10%0,8476,9476,8076,1077,48148K122
20/03/20251,44%1,0876,1075,9975,0376,99120K163
19/03/20251,72%1,2775,0275,1574,4576,08639K180
18/03/20250,16%0,1273,7573,6473,6475,15189K114
17/03/2025-0,90%-0,6773,6375,0573,5075,46187K945
14/03/2025-0,93%-0,7074,3075,0074,1875,00340K190
13/03/20251,35%1,0075,0074,0073,3275,00193K341
12/03/2025-0,66%-0,4974,0073,0073,0075,00152K255
11/03/20252,74%1,9974,4971,7071,6274,89114K176
10/03/2025-0,67%-0,4972,5072,3671,2072,99114K138
07/03/20252,20%1,5772,9972,5071,7173,9860K87
06/03/2025-0,08%-0,0671,4272,2071,2673,4952K84
05/03/2025-1,87%-1,3671,4872,8471,0174,5065K68
28/02/2025-0,26%-0,1972,8473,0372,1576,1955K101
27/02/2025-1,97%-1,4773,0373,0172,1375,0052K72
26/02/20254,08%2,9274,5071,5871,5875,0095K104
25/02/2025-0,45%-0,3271,5871,9071,5073,00139K152
24/02/20254,20%2,9071,9069,0069,0073,98155K206
21/02/2025-0,22%-0,1569,0069,0168,5171,00166K389
20/02/2025-3,96%-2,8569,1570,6069,0072,00134K155
19/02/2025-10,00%-8,0072,0076,1270,1879,00201K386
18/02/2025-1,82%-1,4880,0075,5268,0080,00610K615
17/02/2025-8,44%-7,5181,4884,0076,2191,00267K293
14/02/2025-3,27%-3,0188,9991,9475,0391,94312K224
13/02/20251,10%1,0092,0091,0091,0092,00423K49
12/02/20250,00%0,0091,0091,0091,0091,001821
11/02/20250,22%0,2091,0091,0091,0091,002732
10/02/2025-0,22%-0,2090,8090,8090,8090,892M4
06/02/20250,00%0,0091,0091,0091,0091,001K2
04/02/20250,00%0,0091,0091,0091,0091,007283
03/02/20250,00%0,0091,0091,0091,0091,003642
31/01/2025-1,09%-1,0091,0092,0091,0092,002K3
30/01/20251,10%1,0092,0082,0082,0092,002M194
29/01/20250,00%0,0091,0080,0180,0192,0010K7
28/01/20250,00%0,0091,0091,0091,0091,00911
27/01/20250,00%0,0091,0091,0091,0091,00911
24/01/20250,01%0,0191,0090,9990,9991,002722
23/01/2025-0,01%-0,0190,9991,0082,0091,005275
22/01/20250,00%0,0091,0091,0091,0091,00911
21/01/2025-1,08%-0,9991,0091,9991,0091,993642
20/01/2025-0,01%-0,0191,9991,9991,9991,993673
17/01/20250,00%0,0092,0092,0092,0092,004604
16/01/20250,00%0,0092,0092,0092,0092,002763
15/01/2025-1,08%-1,0092,0093,0085,0193,003634
13/01/20250,00%0,0093,0093,0084,7693,004K9
10/01/20250,00%0,0093,0093,0093,0093,004651
09/01/20250,00%0,0093,0093,0093,0093,002792
08/01/20250,00%0,0093,0093,0093,0093,002793
06/01/2025-0,53%-0,5093,0093,5084,7393,5013K13
03/01/20250,00%0,0093,5093,5093,5093,504673
02/01/20250,00%0,0093,5093,5093,5093,5011K5
30/12/20240,00%0,0093,5093,5088,0093,502K8
27/12/2024-1,54%-1,4693,5094,9693,5094,965634
26/12/2024-0,04%-0,0494,9694,9694,9694,965K5
23/12/20240,00%0,0095,0095,0095,0095,002K3
20/12/20240,00%0,0095,0095,0095,0095,001K3
19/12/2024-0,05%-0,0595,0095,0595,0095,055K5
18/12/20240,16%0,1595,0594,9092,0095,0510K5
17/12/2024-1,71%-1,6594,9095,0094,9095,00570K8
16/12/20243,15%2,9596,5593,6093,6096,55628K68
13/12/2024-3,07%-2,9693,6096,5590,0096,55629K11
12/12/20242,95%2,7796,5693,6093,6096,56746K11
11/12/2024-0,18%-0,1793,7993,9689,5593,968406
10/12/2024-0,03%-0,0393,9693,9789,5393,973664
09/12/20240,00%0,0093,9993,9993,9993,994691
06/12/20240,00%0,0093,9993,9993,9993,992K3
05/12/20240,01%0,0193,9993,9889,5393,997K8
04/12/2024-0,01%-0,0193,9893,9989,5293,99418K4
03/12/20240,00%0,0093,9993,9989,5093,99414K6
02/12/20240,00%0,0093,9993,9991,5093,992M12
29/11/20240,03%0,0393,9993,4193,4193,991K3
28/11/20240,00%0,0093,9693,9693,9693,962812
27/11/20240,00%0,0093,9693,9089,5093,9711K7
26/11/2024-0,02%-0,0293,9693,9793,9693,972812
25/11/20240,00%0,0093,9893,9791,5093,981M6
22/11/20243,00%2,7493,9891,5089,5093,98404K3
21/11/20240,02%0,0291,2491,5091,2291,50403K7
19/11/2024-0,31%-0,2891,2291,5091,2291,50824K4
18/11/20240,00%0,0091,5091,9991,5091,991M7
14/11/20240,00%0,0091,5091,5091,5091,501M3
13/11/2024-0,54%-0,5091,5091,5091,5091,501M6
12/11/2024-3,12%-2,9692,0092,0092,0092,005K7
11/11/2024-0,03%-0,0394,9694,9794,0094,97649K669
08/11/20243,25%2,9994,9994,9994,9994,994741
06/11/2024-3,14%-2,9892,0092,0591,9992,054K9
05/11/20240,00%0,0094,9894,9894,9894,984K4
04/11/20243,24%2,9894,9892,0091,5095,004M16
31/10/20240,00%0,0092,0092,5092,0093,00187K17
30/10/20240,00%0,0092,0092,0092,0092,0010K4
29/10/2024-0,01%-0,0192,0092,0192,0092,011K4
28/10/20240,01%0,0192,0192,5092,0192,505K3
25/10/20240,00%0,0092,0092,0092,0092,005522
24/10/2024-2,64%-2,4992,0093,0092,0093,00973K7
23/10/2024-0,53%-0,5094,4994,4994,4994,493771
22/10/20240,00%0,0094,9994,9994,9994,993793
21/10/20240,00%0,0094,9991,7591,7594,993724
18/10/20242,67%2,4794,9991,9691,8094,9910K8
14/10/2024-1,57%-1,4892,5294,0092,5294,002K4
11/10/20240,00%0,0094,0094,0094,0094,00941
10/10/20240,00%0,0094,0094,0094,0094,004703
07/10/20241,62%1,5094,0094,0094,0094,00189K5
04/10/2024-3,64%-3,4992,5095,7192,5095,9996K12
03/10/20241,04%0,9995,9995,0093,0095,99256K11
02/10/20240,01%0,0195,0095,0095,0095,00190K7
01/10/20240,00%0,0094,9992,2092,2095,0016K9
30/09/20242,91%2,6994,9994,9994,9995,004K7
27/09/2024-1,81%-1,7092,3095,0092,3095,004662
26/09/20241,51%1,4094,0092,6092,6094,008413
25/09/20241,45%1,3292,6094,0092,10101,001M38
24/09/2024-4,91%-4,7191,2894,0091,03102,00257K12
23/09/20240,00%0,0095,9994,0092,0195,99193K10
20/09/20240,00%0,0095,9995,9995,9995,99951
19/09/20242,12%1,9995,9994,0094,0095,9991K2
18/09/2024-0,35%-0,3394,0096,0094,0096,003K7
17/09/2024-1,23%-1,1794,3394,3394,3394,33941
16/09/20240,00%0,0095,5095,5095,5095,5026K7
13/09/20240,00%0,0095,5095,5094,0095,5059K13
12/09/2024-0,52%-0,5095,5095,5095,5095,502863
11/09/20240,01%0,0196,0096,0095,9996,0052K4
10/09/20241,57%1,4895,9994,5294,5096,00312K11
09/09/2024-0,52%-0,4994,5196,0094,5196,002K7
06/09/2024-1,04%-1,0095,0096,0095,0096,0010K3
05/09/20240,00%0,0096,0096,0096,0096,005K4
04/09/20240,00%0,0096,0096,0096,0096,002K3
03/09/20240,00%0,0096,0096,0096,0096,001K3
02/09/2024--96,0096,0094,1996,002K5


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar