papéis
login
mais

Cotação atual, histórico e gráfico do papel: ALZR11

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
14/07/2020-0,14%-0,17124,63125,00124,00125,501M1.214
13/07/2020-0,56%-0,70124,80125,50124,66125,592M1.551
10/07/20200,01%0,01125,50125,60124,63125,811M1.058
09/07/20200,16%0,20125,49125,27124,75125,501M1.032
08/07/2020-0,33%-0,41125,29125,99125,00126,682M1.389
07/07/20200,40%0,50125,70125,97125,60126,002M1.144
06/07/20200,16%0,20125,20125,00124,00126,693M1.669
03/07/20201,79%2,20125,00123,00123,00125,952M1.506
02/07/2020-2,14%-2,69122,80125,00122,80125,223M2.274
01/07/2020-3,50%-4,55125,49130,20125,40130,214M2.162
30/06/20201,59%2,04130,04127,99127,00131,981M958
29/06/2020-5,88%-7,99128,00126,00121,00128,503M1.917
26/06/20201,67%2,24135,99133,75133,00136,991M742
25/06/20200,57%0,76133,75132,98132,32133,75779K613
24/06/2020-0,08%-0,11132,99132,99131,80132,99903K683
23/06/20200,09%0,12133,10132,99129,99133,49919K750
22/06/2020-0,01%-0,01132,98132,99132,00133,00987K777
19/06/2020-0,53%-0,71132,99133,67132,50133,671M930
18/06/2020-0,04%-0,05133,70133,75133,51133,84893K697
17/06/20200,57%0,76133,75133,20133,20133,762M874
16/06/20200,75%0,99132,99132,05132,05133,471M844
15/06/20200,00%0,00132,00131,99125,00132,002M1.463
12/06/2020-0,73%-0,97132,00131,50129,00132,972M1.280
10/06/20200,75%0,99132,97132,00132,00133,991M1.137
09/06/2020-0,02%-0,02131,98132,00131,00132,941M1.284
08/06/20201,70%2,21132,00130,00129,81132,972M1.917
05/06/20201,01%1,30129,79129,07129,00130,682M1.935
04/06/20203,94%4,87128,49125,00125,00128,502M1.943
03/06/20205,39%6,32123,62118,00117,77124,493M2.283
02/06/20200,69%0,80117,30116,48113,70117,771M1.180
01/06/20203,47%3,91116,50113,55112,27117,481M1.641
29/05/20202,08%2,29112,59110,30110,00112,591M1.310
28/05/2020-0,14%-0,16110,30110,53109,96110,89957K1.006
27/05/2020-0,04%-0,04110,46110,74110,44110,75837K971
26/05/20200,45%0,50110,50108,91108,91110,501M1.244
25/05/20200,93%1,01110,00109,00108,70110,001M1.839
22/05/20201,21%1,30108,99107,00106,86108,991M1.879
21/05/2020-0,29%-0,31107,69108,00107,49108,931M1.103
20/05/20200,47%0,50108,00107,50107,39108,021M987
19/05/20200,74%0,79107,50106,40106,00107,60984K937
18/05/20200,89%0,94106,71105,79105,71106,711M1.538
15/05/20201,17%1,22105,77104,71104,41106,981M1.207
14/05/2020-2,29%-2,45104,55107,00103,01108,501M1.296
13/05/2020-0,77%-0,83107,00108,01106,70109,15774K875
12/05/2020-0,89%-0,97107,83109,47106,94109,48703K636
11/05/20200,00%0,00108,80109,16108,20109,48843K786
08/05/20200,74%0,80108,80108,00107,60109,30848K952
07/05/20200,00%0,00108,00108,29107,51108,511M877
06/05/20200,56%0,60108,00108,30107,04108,30704K712
05/05/20200,56%0,60107,40108,49106,80108,49764K706
04/05/2020-1,36%-1,47106,80108,27106,10109,00862K1.030
30/04/2020-0,67%-0,73108,27109,00107,90109,501M1.309
29/04/2020-0,46%-0,50109,00109,50107,60109,50766K1.213
28/04/20200,46%0,50109,50109,01107,99110,00649K632
27/04/20201,87%2,00109,00107,01107,01109,97584K671
24/04/2020-2,39%-2,62107,00110,00105,00110,742M1.579
23/04/20200,06%0,07109,62110,00108,99110,88980K946
22/04/2020-0,67%-0,74109,55110,98109,01110,98735K889
20/04/2020-0,19%-0,21110,29110,99109,23110,99715K654
17/04/2020-1,04%-1,16110,50112,89106,66112,89867K846
16/04/2020-0,26%-0,29111,66112,00108,00113,99772K894
15/04/20202,27%2,48111,95109,45107,12112,131M741
14/04/20203,08%3,27109,47106,19106,00109,47778K539
13/04/2020-0,19%-0,20106,20106,80105,12106,80780K639
09/04/20201,35%1,42106,40104,99104,30106,70719K591
08/04/20201,04%1,08104,98103,90102,85104,98866K576
07/04/20202,16%2,20103,90102,70102,70104,98759K670
06/04/20201,60%1,60101,70101,00100,40102,50926K750
03/04/20201,11%1,10100,1099,0098,10101,00652K679
02/04/2020-1,96%-1,9899,00101,9596,98105,00616K745
01/04/20200,13%0,13100,98101,9996,30102,02672K627
31/03/20200,34%0,34100,85100,93100,57102,90511K494
30/03/2020-0,49%-0,49100,51100,9799,55101,14595K536
27/03/20202,02%2,00101,00100,1198,00101,00628K502
26/03/20205,39%5,0699,0094,0094,00100,75929K906
25/03/202011,82%9,9393,9489,6089,6095,00826K663
24/03/20200,60%0,5084,0185,0084,0191,99436K469
23/03/2020-2,88%-2,4883,5185,0481,8185,04754K639
20/03/20202,13%1,7985,9985,5083,8091,001M991
19/03/2020-4,32%-3,8084,2086,0070,0087,401M1.032
18/03/2020-7,12%-6,7588,0094,0082,7394,002M1.800
17/03/2020-4,10%-4,0594,7597,5294,7098,702M1.496
16/03/2020-3,90%-4,0198,80101,0096,50101,002M1.481
13/03/20200,80%0,82102,81102,40100,43107,972M1.873
12/03/2020-8,16%-9,06101,99108,90101,09108,902M1.775
11/03/2020-3,01%-3,45111,05115,00110,30116,841M943
10/03/20201,68%1,89114,50113,20113,20116,901M1.183
09/03/2020-5,68%-6,78112,61117,70110,00117,702M2.527
06/03/2020-0,01%-0,01119,39119,00115,00119,402M2.053
05/03/2020-1,33%-1,61119,40122,41119,00122,411M941
04/03/20200,71%0,85121,01121,00120,32122,20841K698
03/03/2020-2,23%-2,74120,16122,99118,80123,481M850
02/03/20201,82%2,20122,90120,99120,01122,981M834
28/02/2020-0,24%-0,29120,70121,87119,45121,871M1.321
27/02/20200,70%0,84120,99120,30119,50121,991M888
26/02/2020-3,55%-4,42120,15120,05117,02121,732M1.223
21/02/2020-0,19%-0,24124,57125,00122,21126,13775K684
20/02/2020-1,07%-1,35124,81126,00121,00127,93908K572
19/02/2020-1,82%-2,34126,16128,58126,16128,86808K465
18/02/20200,00%0,00128,50128,97128,00129,49776K545
17/02/2020-0,94%-1,22128,50129,13128,00129,50725K482
14/02/20201,26%1,62129,72128,10128,10131,98829K516
13/02/20200,16%0,20128,10126,00126,00128,10568K438
12/02/20200,71%0,90127,90127,88127,20128,81582K438
11/02/20200,44%0,56127,00126,44125,05128,00815K822
10/02/2020-0,44%-0,56126,44126,89125,80127,00986K724
07/02/2020-1,47%-1,89127,00128,89124,75129,04978K865
06/02/20200,23%0,29128,89128,60127,70129,20937K580
05/02/20200,70%0,90128,60128,00127,00129,15808K637
04/02/20201,43%1,80127,70127,00127,00128,50803K552
03/02/2020-1,25%-1,60125,90129,49124,32129,491M884
31/01/20200,00%0,00127,50127,50127,50129,99966K716
30/01/2020-1,09%-1,41127,50129,00126,50129,201M641
29/01/2020-0,07%-0,09128,91129,50128,00129,991M715
28/01/2020-0,90%-1,17129,00131,00129,00131,50720K575
27/01/2020-1,38%-1,82130,17131,07130,02131,98778K654
24/01/20200,84%1,10131,99130,89130,00132,00947K575
23/01/20200,20%0,26130,89131,31129,10131,31848K856
22/01/20201,50%1,93130,63128,70128,65131,791M770
21/01/2020-3,22%-4,28128,70132,79128,05132,793M1.696
20/01/2020-3,49%-4,81132,98136,95130,55136,952M1.260
17/01/2020-0,87%-1,21137,79139,26137,00140,01790K676
16/01/2020-1,33%-1,88139,00140,88136,61140,881M895
15/01/2020-0,58%-0,82140,88141,70140,01143,90876K622
14/01/20201,40%1,95141,70140,98139,88141,701M706
13/01/20200,54%0,75139,75139,00136,20141,001M702
10/01/20200,72%1,00139,00138,00135,03142,992M1.449
09/01/2020-0,29%-0,40138,00138,71137,50143,911M950
08/01/2020-4,55%-6,59138,40144,99134,80144,993M2.021
07/01/2020-1,10%-1,61144,99146,66143,54147,991M737
06/01/2020-1,60%-2,39146,60148,90145,00150,002M1.281
03/01/20203,00%4,34148,99144,61141,20149,992M1.149
02/01/2020-0,17%-0,24144,65144,89134,57145,002M1.273
30/12/2019--144,89137,27137,27144,891M698


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br