Cotação atual, histórico e gráfico do papel: ALZR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ALZR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/07/2026	0,70%	0,07	10,03	10,00	9,98	10,07	2M	3.468
30/07/2026	0,61%	0,06	9,96	9,91	9,86	10,01	3M	4.777
29/07/2026	-0,30%	-0,03	9,90	9,94	9,82	9,97	4M	13.648
28/07/2026	-0,50%	-0,05	9,93	9,99	9,89	10,02	3M	5.248
27/07/2026	-0,10%	-0,01	9,98	9,99	9,94	10,00	3M	5.093
24/07/2026	0,50%	0,05	9,99	9,96	9,91	10,05	4M	6.042
23/07/2026	0,10%	0,01	9,94	9,92	9,89	9,95	2M	5.196
22/07/2026	0,20%	0,02	9,93	9,91	9,87	9,94	3M	5.240
21/07/2026	-0,40%	-0,04	9,91	9,95	9,88	9,96	4M	7.917
20/07/2026	-0,20%	-0,02	9,95	9,91	9,86	9,95	3M	6.386
17/07/2026	-0,10%	-0,01	9,97	9,98	9,94	10,00	3M	5.447
16/07/2026	-0,50%	-0,05	9,98	10,04	9,94	10,04	4M	8.587
15/07/2026	0,40%	0,04	10,03	10,03	9,95	10,03	3M	5.841
14/07/2026	-0,40%	-0,04	9,99	10,04	9,98	10,09	3M	5.505
13/07/2026	-1,18%	-0,12	10,03	10,15	9,98	10,15	2M	4.594
10/07/2026	1,20%	0,12	10,15	10,03	10,02	10,15	2M	5.971
09/07/2026	0,80%	0,08	10,03	9,97	9,94	10,06	2M	7.721
08/07/2026	-1,00%	-0,10	9,95	10,09	9,91	10,10	2M	5.744
07/07/2026	-0,40%	-0,04	10,05	10,12	10,05	10,13	2M	7.848
06/07/2026	-2,70%	-0,28	10,09	10,31	10,01	10,34	3M	10.040
03/07/2026	2,07%	0,21	10,37	10,18	10,11	10,37	2M	2.982
02/07/2026	0,89%	0,09	10,16	10,07	10,03	10,17	2M	9.496
01/07/2026	0,10%	0,01	10,07	10,10	10,04	10,15	2M	4.914
30/06/2026	0,60%	0,06	10,06	9,96	9,88	10,07	3M	10.647
29/06/2026	2,25%	0,22	10,00	9,84	9,74	10,06	4M	4.618
26/06/2026	0,31%	0,03	9,78	9,79	9,72	9,81	3M	20.203
25/06/2026	0,52%	0,05	9,75	9,70	9,68	9,86	4M	26.421
24/06/2026	-0,92%	-0,09	9,70	9,75	9,63	9,79	4M	20.683
23/06/2026	0,20%	0,02	9,79	9,75	9,73	9,84	3M	8.229
22/06/2026	-0,51%	-0,05	9,77	9,86	9,66	9,92	5M	11.441
19/06/2026	-1,80%	-0,18	9,82	9,94	9,82	9,98	5M	10.160
18/06/2026	-0,60%	-0,06	10,00	10,05	9,94	10,05	3M	14.397
17/06/2026	-0,10%	-0,01	10,06	10,08	10,00	10,09	3M	13.410
16/06/2026	-0,49%	-0,05	10,07	10,12	10,00	10,13	2M	9.658
15/06/2026	0,60%	0,06	10,12	10,14	10,06	10,22	3M	8.094
12/06/2026	1,00%	0,10	10,06	10,00	9,98	10,08	3M	6.052
11/06/2026	0,61%	0,06	9,96	9,90	9,87	10,00	4M	10.673
10/06/2026	-1,00%	-0,10	9,90	10,04	9,88	10,05	3M	7.093
09/06/2026	-0,60%	-0,06	10,00	10,05	9,95	10,10	3M	5.299
08/06/2026	-0,40%	-0,04	10,06	10,15	9,82	10,15	5M	9.134
05/06/2026	0,20%	0,02	10,10	10,16	10,09	10,18	3M	10.033
03/06/2026	-0,20%	-0,02	10,08	10,10	9,97	10,11	5M	6.592
02/06/2026	-1,66%	-0,17	10,10	10,29	10,04	10,30	4M	8.192
01/06/2026	-0,39%	-0,04	10,27	10,32	10,24	10,32	3M	5.994
29/05/2026	-0,67%	-0,07	10,31	10,38	10,28	10,38	3M	7.112
28/05/2026	0,19%	0,02	10,38	10,38	10,33	10,39	17M	3.117
27/05/2026	-1,05%	-0,11	10,36	10,47	10,35	10,47	3M	23.150
26/05/2026	-0,19%	-0,02	10,47	10,50	10,42	10,52	2M	17.289
25/05/2026	0,48%	0,05	10,49	10,45	10,44	10,50	3M	10.184
22/05/2026	0,10%	0,01	10,44	10,45	10,37	10,45	2M	5.573
21/05/2026	0,29%	0,03	10,43	10,39	10,32	10,44	2M	3.965
20/05/2026	0,39%	0,04	10,40	10,37	10,31	10,45	2M	4.345
19/05/2026	-1,71%	-0,18	10,36	10,50	10,34	10,51	2M	4.096
18/05/2026	-0,75%	-0,08	10,54	10,60	10,52	10,63	2M	4.315
15/05/2026	0,00%	0,00	10,62	10,63	10,59	10,66	3M	5.593
14/05/2026	0,38%	0,04	10,62	10,58	10,57	10,65	2M	3.880
13/05/2026	-0,94%	-0,10	10,58	10,69	10,58	10,69	2M	4.347
12/05/2026	0,28%	0,03	10,68	10,66	10,64	10,72	5M	4.588
11/05/2026	-0,47%	-0,05	10,65	10,70	10,62	10,72	3M	4.478
08/05/2026	1,04%	0,11	10,70	10,60	10,59	10,70	2M	6.509
07/05/2026	-0,09%	-0,01	10,59	10,60	10,56	10,62	2M	8.411
06/05/2026	0,47%	0,05	10,60	10,58	10,57	10,61	2M	6.541
05/05/2026	-0,28%	-0,03	10,55	10,60	10,55	10,60	2M	6.519
04/05/2026	0,09%	0,01	10,58	10,62	10,58	10,62	2M	8.530
30/04/2026	0,00%	0,00	10,57	10,58	10,55	10,61	2M	4.687
29/04/2026	-0,28%	-0,03	10,57	10,57	10,54	10,60	2M	3.664
28/04/2026	0,28%	0,03	10,60	10,59	10,55	10,60	2M	3.826
27/04/2026	-0,19%	-0,02	10,57	10,62	10,53	10,62	3M	7.421
24/04/2026	-0,28%	-0,03	10,59	10,62	10,59	10,62	2M	12.885
23/04/2026	0,09%	0,01	10,62	10,63	10,59	10,65	2M	5.126
22/04/2026	-0,09%	-0,01	10,61	10,63	10,60	10,65	2M	4.947
20/04/2026	0,09%	0,01	10,62	10,62	10,60	10,64	2M	7.816
17/04/2026	-0,28%	-0,03	10,61	10,53	10,52	10,62	2M	5.788
16/04/2026	0,00%	0,00	10,64	10,64	10,62	10,65	2M	9.771
15/04/2026	0,09%	0,01	10,64	10,65	10,60	10,68	3M	18.303
14/04/2026	0,66%	0,07	10,63	10,57	10,56	10,68	3M	4.004
13/04/2026	-0,09%	-0,01	10,56	10,56	10,54	10,57	3M	5.280
10/04/2026	0,19%	0,02	10,57	10,56	10,53	10,57	3M	7.230
09/04/2026	0,00%	0,00	10,55	10,57	10,53	10,57	2M	5.790
08/04/2026	0,19%	0,02	10,55	10,55	10,53	10,59	2M	3.859
07/04/2026	-0,19%	-0,02	10,53	10,55	10,53	10,56	2M	4.422
06/04/2026	0,00%	0,00	10,55	10,55	10,53	10,56	2M	5.420
02/04/2026	0,19%	0,02	10,55	10,53	10,50	10,55	2M	9.566
01/04/2026	0,00%	0,00	10,53	10,54	10,50	10,55	2M	4.494
31/03/2026	0,29%	0,03	10,53	10,52	10,49	10,54	2M	3.873
30/03/2026	-0,10%	-0,01	10,50	10,51	10,50	10,54	2M	3.988
27/03/2026	-0,10%	-0,01	10,51	10,52	10,50	10,54	2M	5.267
26/03/2026	-0,28%	-0,03	10,52	10,56	10,51	10,59	2M	4.210
25/03/2026	0,29%	0,03	10,55	10,55	10,54	10,59	2M	7.371
24/03/2026	-0,38%	-0,04	10,52	10,56	10,52	10,56	2M	3.599
23/03/2026	0,09%	0,01	10,56	10,59	10,50	10,59	3M	7.251
20/03/2026	-0,47%	-0,05	10,55	10,63	10,55	10,63	2M	8.285
19/03/2026	-1,03%	-0,11	10,60	10,63	10,58	10,64	2M	3.077
18/03/2026	0,09%	0,01	10,71	10,70	10,65	10,72	2M	3.387
17/03/2026	-0,09%	-0,01	10,70	10,71	10,69	10,72	2M	6.156
16/03/2026	-0,19%	-0,02	10,71	10,76	10,66	10,78	3M	4.534
13/03/2026	0,66%	0,07	10,73	10,66	10,65	10,74	2M	7.881
12/03/2026	-0,28%	-0,03	10,66	10,71	10,62	10,71	3M	9.489
11/03/2026	-0,09%	-0,01	10,69	10,70	10,67	10,74	2M	13.433
10/03/2026	-0,47%	-0,05	10,70	10,76	10,67	10,77	3M	12.624
09/03/2026	-0,19%	-0,02	10,75	10,77	10,72	10,78	2M	5.997
06/03/2026	0,28%	0,03	10,77	10,76	10,74	10,78	1M	4.267
05/03/2026	0,00%	0,00	10,74	10,74	10,72	10,76	1M	3.037
04/03/2026	-0,28%	-0,03	10,74	10,77	10,72	10,78	2M	4.264
03/03/2026	-0,19%	-0,02	10,77	10,80	10,74	10,80	2M	8.032
02/03/2026	-0,09%	-0,01	10,79	10,80	10,77	10,81	2M	5.788
27/02/2026	0,37%	0,04	10,80	10,78	10,75	10,80	2M	6.087
26/02/2026	-0,37%	-0,04	10,76	10,82	10,75	10,82	2M	7.712
25/02/2026	0,28%	0,03	10,80	10,77	10,75	10,82	3M	7.640
24/02/2026	0,28%	0,03	10,77	10,74	10,72	10,81	3M	6.737
23/02/2026	-0,09%	-0,01	10,74	10,75	10,71	10,75	2M	9.344
20/02/2026	-0,28%	-0,03	10,75	10,78	10,71	10,79	2M	8.100
19/02/2026	0,09%	0,01	10,78	10,73	10,72	10,80	2M	8.389
18/02/2026	-0,46%	-0,05	10,77	10,82	10,76	10,83	3M	4.858
13/02/2026	0,09%	0,01	10,82	10,82	10,80	10,85	3M	6.769
12/02/2026	0,09%	0,01	10,81	10,81	10,76	10,82	3M	6.018
11/02/2026	0,37%	0,04	10,80	10,80	10,75	10,84	3M	7.023
10/02/2026	-0,65%	-0,07	10,76	10,83	10,74	10,84	3M	5.042
09/02/2026	0,28%	0,03	10,83	10,80	10,74	10,83	3M	4.981
06/02/2026	0,93%	0,10	10,80	10,70	10,70	10,81	2M	5.218
05/02/2026	-0,47%	-0,05	10,70	10,75	10,70	10,75	2M	6.180
04/02/2026	0,00%	0,00	10,75	10,78	10,71	10,78	2M	3.899
03/02/2026	0,28%	0,03	10,75	10,72	10,70	10,78	2M	6.566
02/02/2026	-0,37%	-0,04	10,72	10,78	10,70	10,78	2M	4.129
30/01/2026	0,56%	0,06	10,76	10,70	10,68	10,78	3M	6.963
29/01/2026	-0,09%	-0,01	10,70	10,71	10,67	10,72	3M	5.542
28/01/2026	0,19%	0,02	10,71	10,72	10,68	10,72	3M	6.848
27/01/2026	-0,28%	-0,03	10,69	10,70	10,68	10,72	3M	3.835
26/01/2026	0,00%	0,00	10,72	10,74	10,69	10,74	3M	6.332
23/01/2026	0,19%	0,02	10,72	10,71	10,69	10,74	2M	8.336
22/01/2026	0,09%	0,01	10,70	10,71	10,68	10,72	3M	6.592
21/01/2026	0,00%	0,00	10,69	10,69	10,68	10,71	2M	4.003
20/01/2026	-0,28%	-0,03	10,69	10,72	10,69	10,73	2M	7.760
19/01/2026	-	-	10,72	10,75	10,68	10,75	2M	3.690

Date,Open,High,Low,Close,Volume
31-Jul-26,10.00,10.07,9.98,10.03,2376909
30-Jul-26,9.91,10.01,9.86,9.96,3337941
29-Jul-26,9.94,9.97,9.82,9.90,3807165
28-Jul-26,9.99,10.02,9.89,9.93,3290209
27-Jul-26,9.99,10.00,9.94,9.98,3364160
24-Jul-26,9.96,10.05,9.91,9.99,3506360
23-Jul-26,9.92,9.95,9.89,9.94,2300264
22-Jul-26,9.91,9.94,9.87,9.93,2699298
21-Jul-26,9.95,9.96,9.88,9.91,3879476
20-Jul-26,9.91,9.95,9.86,9.95,2810080
17-Jul-26,9.98,10.00,9.94,9.97,3386512
16-Jul-26,10.04,10.04,9.94,9.98,3854652
15-Jul-26,10.03,10.03,9.95,10.03,3248575
14-Jul-26,10.04,10.09,9.98,9.99,2941806
13-Jul-26,10.15,10.15,9.98,10.03,2213678
10-Jul-26,10.03,10.15,10.02,10.15,1927785
09-Jul-26,9.97,10.06,9.94,10.03,2448922
08-Jul-26,10.09,10.10,9.91,9.95,2374421
07-Jul-26,10.12,10.13,10.05,10.05,2037131
06-Jul-26,10.31,10.34,10.01,10.09,2634849
03-Jul-26,10.18,10.37,10.11,10.37,1623064
02-Jul-26,10.07,10.17,10.03,10.16,1973779
01-Jul-26,10.10,10.15,10.04,10.07,2092329
30-Jun-26,9.96,10.07,9.88,10.06,3449645
29-Jun-26,9.84,10.06,9.74,10.00,4063071
26-Jun-26,9.79,9.81,9.72,9.78,2624537
25-Jun-26,9.70,9.86,9.68,9.75,3776921
24-Jun-26,9.75,9.79,9.63,9.70,4407058
23-Jun-26,9.75,9.84,9.73,9.79,3237194
22-Jun-26,9.86,9.92,9.66,9.77,4822825
19-Jun-26,9.94,9.98,9.82,9.82,4687232
18-Jun-26,10.05,10.05,9.94,10.00,2621539
17-Jun-26,10.08,10.09,10.00,10.06,2524344
16-Jun-26,10.12,10.13,10.00,10.07,2296551
15-Jun-26,10.14,10.22,10.06,10.12,3221349
12-Jun-26,10.00,10.08,9.98,10.06,2628554
11-Jun-26,9.90,10.00,9.87,9.96,4384246
10-Jun-26,10.04,10.05,9.88,9.90,2710698
09-Jun-26,10.05,10.10,9.95,10.00,2901006
08-Jun-26,10.15,10.15,9.82,10.06,5498255
05-Jun-26,10.16,10.18,10.09,10.10,2908048
03-Jun-26,10.10,10.11,9.97,10.08,4599101
02-Jun-26,10.29,10.30,10.04,10.10,3775629
01-Jun-26,10.32,10.32,10.24,10.27,3000288
29-May-26,10.38,10.38,10.28,10.31,2756346
28-May-26,10.38,10.39,10.33,10.38,17430558
27-May-26,10.47,10.47,10.35,10.36,2744286
26-May-26,10.50,10.52,10.42,10.47,2487443
25-May-26,10.45,10.50,10.44,10.49,2624949
22-May-26,10.45,10.45,10.37,10.44,1875228
21-May-26,10.39,10.44,10.32,10.43,2455458
20-May-26,10.37,10.45,10.31,10.40,2367887
19-May-26,10.50,10.51,10.34,10.36,2396968
18-May-26,10.60,10.63,10.52,10.54,2309405
15-May-26,10.63,10.66,10.59,10.62,3125690
14-May-26,10.58,10.65,10.57,10.62,2212803
13-May-26,10.69,10.69,10.58,10.58,1828223
12-May-26,10.66,10.72,10.64,10.68,5214908
11-May-26,10.70,10.72,10.62,10.65,3040463
08-May-26,10.60,10.70,10.59,10.70,2181930
07-May-26,10.60,10.62,10.56,10.59,2233757
06-May-26,10.58,10.61,10.57,10.60,1919015
05-May-26,10.60,10.60,10.55,10.55,1835046
04-May-26,10.62,10.62,10.58,10.58,2488269
30-Apr-26,10.58,10.61,10.55,10.57,1871230
29-Apr-26,10.57,10.60,10.54,10.57,1870725
28-Apr-26,10.59,10.60,10.55,10.60,1826672
27-Apr-26,10.62,10.62,10.53,10.57,3047716
24-Apr-26,10.62,10.62,10.59,10.59,2206964
23-Apr-26,10.63,10.65,10.59,10.62,1771719
22-Apr-26,10.63,10.65,10.60,10.61,1653194
20-Apr-26,10.62,10.64,10.60,10.62,2197395
17-Apr-26,10.53,10.62,10.52,10.61,1876006
16-Apr-26,10.64,10.65,10.62,10.64,1902572
15-Apr-26,10.65,10.68,10.60,10.64,3180910
14-Apr-26,10.57,10.68,10.56,10.63,3138058
13-Apr-26,10.56,10.57,10.54,10.56,3157944
10-Apr-26,10.56,10.57,10.53,10.57,2765310
09-Apr-26,10.57,10.57,10.53,10.55,1996544
08-Apr-26,10.55,10.59,10.53,10.55,2370577
07-Apr-26,10.55,10.56,10.53,10.53,1936547
06-Apr-26,10.55,10.56,10.53,10.55,2351454
02-Apr-26,10.53,10.55,10.50,10.55,1860864
01-Apr-26,10.54,10.55,10.50,10.53,2083544
31-Mar-26,10.52,10.54,10.49,10.53,2297314
30-Mar-26,10.51,10.54,10.50,10.50,1876885
27-Mar-26,10.52,10.54,10.50,10.51,1788508
26-Mar-26,10.56,10.59,10.51,10.52,1823610
25-Mar-26,10.55,10.59,10.54,10.55,2363480
24-Mar-26,10.56,10.56,10.52,10.52,1876455
23-Mar-26,10.59,10.59,10.50,10.56,2814914
20-Mar-26,10.63,10.63,10.55,10.55,1945958
19-Mar-26,10.63,10.64,10.58,10.60,1933581
18-Mar-26,10.70,10.72,10.65,10.71,1709202
17-Mar-26,10.71,10.72,10.69,10.70,1674512
16-Mar-26,10.76,10.78,10.66,10.71,3242955
13-Mar-26,10.66,10.74,10.65,10.73,2449431
12-Mar-26,10.71,10.71,10.62,10.66,2680766
11-Mar-26,10.70,10.74,10.67,10.69,2200037
10-Mar-26,10.76,10.77,10.67,10.70,2947591
09-Mar-26,10.77,10.78,10.72,10.75,2275912
06-Mar-26,10.76,10.78,10.74,10.77,1469479
05-Mar-26,10.74,10.76,10.72,10.74,1375484
04-Mar-26,10.77,10.78,10.72,10.74,2030018
03-Mar-26,10.80,10.80,10.74,10.77,1939307
02-Mar-26,10.80,10.81,10.77,10.79,2304720
27-Feb-26,10.78,10.80,10.75,10.80,2477716
26-Feb-26,10.82,10.82,10.75,10.76,2117552
25-Feb-26,10.77,10.82,10.75,10.80,2543329
24-Feb-26,10.74,10.81,10.72,10.77,2670612
23-Feb-26,10.75,10.75,10.71,10.74,2395310
20-Feb-26,10.78,10.79,10.71,10.75,2416768
19-Feb-26,10.73,10.80,10.72,10.78,2058233
18-Feb-26,10.82,10.83,10.76,10.77,2791705
13-Feb-26,10.82,10.85,10.80,10.82,3313606
12-Feb-26,10.81,10.82,10.76,10.81,2736346
11-Feb-26,10.80,10.84,10.75,10.80,2945375
10-Feb-26,10.83,10.84,10.74,10.76,2984330
09-Feb-26,10.80,10.83,10.74,10.83,3199918
06-Feb-26,10.70,10.81,10.70,10.80,2486025
05-Feb-26,10.75,10.75,10.70,10.70,2145577
04-Feb-26,10.78,10.78,10.71,10.75,2382237
03-Feb-26,10.72,10.78,10.70,10.75,2378365
02-Feb-26,10.78,10.78,10.70,10.72,2398928
30-Jan-26,10.70,10.78,10.68,10.76,2500450
29-Jan-26,10.71,10.72,10.67,10.70,2694838
28-Jan-26,10.72,10.72,10.68,10.71,2841330
27-Jan-26,10.70,10.72,10.68,10.69,2596944
26-Jan-26,10.74,10.74,10.69,10.72,2648866
23-Jan-26,10.71,10.74,10.69,10.72,2375902
22-Jan-26,10.71,10.72,10.68,10.70,2541262
21-Jan-26,10.69,10.71,10.68,10.69,2017174
20-Jan-26,10.72,10.73,10.69,10.69,1674617
19-Jan-26,10.75,10.75,10.68,10.72,1994080

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALZR11