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
20/01/2022	0,28%	0,32	114,82	114,55	114,10	114,95	878K	1.109
19/01/2022	0,01%	0,01	114,50	113,85	113,80	115,00	2M	1.225
18/01/2022	0,46%	0,52	114,49	113,97	113,00	114,99	913K	1.064
17/01/2022	-0,80%	-0,92	113,97	115,00	112,66	115,00	1M	1.819
14/01/2022	1,02%	1,16	114,89	113,73	113,73	114,94	1M	1.309
13/01/2022	0,99%	1,11	113,73	112,62	112,62	114,00	568K	676
12/01/2022	-0,83%	-0,94	112,62	113,57	112,50	113,57	798K	1.061
11/01/2022	0,10%	0,11	113,56	113,45	113,45	113,82	492K	692
10/01/2022	0,40%	0,45	113,45	113,00	111,15	113,83	940K	1.326
07/01/2022	0,76%	0,85	113,00	112,60	112,00	113,19	624K	1.062
06/01/2022	0,08%	0,09	112,15	112,60	112,00	113,37	892K	960

05/01/2022	-1,68%	-1,92	112,06	113,98	112,06	113,98	790K	1.228
04/01/2022	0,45%	0,51	113,98	113,79	113,21	114,00	823K	999
03/01/2022	-0,32%	-0,36	113,47	113,83	112,85	114,00	858K	1.673
30/12/2021	0,87%	0,98	113,83	113,49	112,88	114,00	691K	1.022
29/12/2021	1,30%	1,45	112,85	111,40	111,40	113,37	550K	875
28/12/2021	-0,66%	-0,74	111,40	113,50	110,64	113,50	1M	1.134
27/12/2021	1,16%	1,29	112,14	110,85	109,89	112,85	1M	1.735
23/12/2021	0,00%	0,00	110,85	110,84	110,38	110,85	727K	797
22/12/2021	0,31%	0,34	110,85	110,51	109,94	110,85	617K	818
21/12/2021	-0,10%	-0,11	110,51	110,62	109,15	110,62	849K	1.272
20/12/2021	1,59%	1,73	110,62	108,89	108,89	110,77	773K	1.478
17/12/2021	-0,96%	-1,06	108,89	109,74	108,75	109,95	908K	986
16/12/2021	0,87%	0,95	109,95	109,44	106,16	110,00	903K	1.207
15/12/2021	-1,79%	-1,99	109,00	110,99	109,00	111,66	1M	1.881
14/12/2021	-0,19%	-0,21	110,99	111,20	110,06	111,97	1M	1.300
13/12/2021	1,73%	1,89	111,20	109,31	109,31	112,00	1M	1.241
10/12/2021	0,16%	0,18	109,31	109,12	107,80	109,99	865K	964
09/12/2021	-0,34%	-0,37	109,13	109,06	108,55	110,00	820K	1.227
08/12/2021	0,05%	0,05	109,50	109,46	109,46	110,00	973K	1.213
07/12/2021	1,38%	1,49	109,45	107,96	107,96	110,00	845K	1.378
06/12/2021	0,37%	0,40	107,96	108,11	107,00	108,99	1M	1.982
03/12/2021	0,46%	0,49	107,56	107,07	105,56	110,00	1M	2.134
02/12/2021	0,35%	0,37	107,07	106,70	105,01	107,09	1M	1.078
01/12/2021	2,01%	2,10	106,70	104,60	104,50	106,98	1M	1.151
30/11/2021	1,10%	1,14	104,60	103,04	103,04	104,79	991K	1.702
29/11/2021	0,45%	0,46	103,46	103,00	102,51	104,60	892K	1.404
26/11/2021	0,28%	0,29	103,00	102,70	102,60	103,80	889K	1.429
25/11/2021	0,00%	0,00	102,71	102,90	102,71	104,00	1M	1.510
24/11/2021	-1,08%	-1,12	102,71	103,83	102,70	104,85	1M	2.033
23/11/2021	-0,19%	-0,20	103,83	104,03	103,25	105,00	1M	2.675
22/11/2021	0,13%	0,14	104,03	103,89	103,49	104,98	1M	1.977
19/11/2021	0,88%	0,91	103,89	102,34	101,52	103,89	1M	1.428
18/11/2021	-0,88%	-0,91	102,98	103,89	102,11	103,89	979K	2.235
17/11/2021	-1,79%	-1,89	103,89	105,78	102,99	107,00	1M	1.618
16/11/2021	1,71%	1,78	105,78	104,00	104,00	106,99	1M	1.946
12/11/2021	1,84%	1,88	104,00	102,10	102,09	104,42	665K	1.167
11/11/2021	-1,30%	-1,34	102,12	104,02	101,51	104,98	2M	3.043
10/11/2021	-0,81%	-0,84	103,46	104,30	103,32	104,42	1M	2.378
09/11/2021	-1,02%	-1,07	104,30	105,37	103,80	105,76	2M	1.653
08/11/2021	-2,44%	-2,63	105,37	108,00	104,64	108,16	2M	2.087
05/11/2021	0,55%	0,59	108,00	107,51	107,23	108,06	957K	1.427
04/11/2021	-2,23%	-2,45	107,41	109,86	107,10	109,89	2M	3.896
03/11/2021	0,07%	0,08	109,86	109,78	109,31	109,88	942K	1.452
01/11/2021	-0,92%	-1,02	109,78	111,00	109,11	111,50	1M	2.276
29/10/2021	-1,07%	-1,20	110,80	111,96	110,80	112,44	809K	1.065
28/10/2021	-0,88%	-1,00	112,00	113,00	111,60	113,38	946K	1.053
27/10/2021	-0,36%	-0,41	113,00	113,41	112,90	113,93	749K	894
26/10/2021	-0,30%	-0,34	113,41	113,61	113,36	114,15	981K	1.072
25/10/2021	-0,47%	-0,54	113,75	114,28	113,47	114,28	1M	1.398
22/10/2021	-0,17%	-0,19	114,29	114,35	113,78	114,90	1M	1.389
21/10/2021	-0,70%	-0,81	114,48	115,29	114,08	115,30	1M	1.625
20/10/2021	-0,01%	-0,01	115,29	115,30	115,11	115,48	543K	698
19/10/2021	-0,82%	-0,95	115,30	115,30	114,02	115,65	1M	1.340
18/10/2021	0,31%	0,36	116,25	115,88	115,10	116,28	1M	1.220
15/10/2021	0,26%	0,30	115,89	115,59	115,50	115,90	929K	1.434
14/10/2021	0,00%	0,00	115,59	115,65	115,00	115,65	661K	804
13/10/2021	0,30%	0,34	115,59	115,60	115,11	115,60	1M	1.002
11/10/2021	-0,30%	-0,35	115,25	115,13	115,00	115,59	818K	974
08/10/2021	0,00%	0,00	115,60	115,60	114,80	115,62	973K	1.064
07/10/2021	0,03%	0,03	115,60	115,73	115,07	115,73	933K	1.026
06/10/2021	-0,25%	-0,29	115,57	115,89	115,29	115,89	702K	1.072
05/10/2021	0,37%	0,43	115,86	115,25	115,20	115,86	921K	954
04/10/2021	-0,25%	-0,29	115,43	115,50	115,10	115,50	730K	1.002
01/10/2021	0,52%	0,60	115,72	115,20	115,12	115,73	675K	899
30/09/2021	0,10%	0,12	115,12	115,00	114,70	115,58	592K	770
29/09/2021	0,00%	0,00	115,00	115,00	114,01	115,77	770K	938
28/09/2021	-0,70%	-0,81	115,00	115,82	114,90	115,82	876K	1.029
27/09/2021	-0,08%	-0,09	115,81	115,89	114,42	115,89	736K	939
24/09/2021	1,44%	1,65	115,90	114,35	114,01	115,90	1M	1.028
23/09/2021	-0,24%	-0,27	114,25	114,85	114,00	115,96	1M	1.249
22/09/2021	-0,42%	-0,48	114,52	115,00	114,49	115,27	683K	905
21/09/2021	0,81%	0,92	115,00	114,08	113,29	115,00	1M	1.499
20/09/2021	-1,65%	-1,91	114,08	115,32	111,60	115,48	2M	1.664
17/09/2021	0,03%	0,03	115,99	116,00	115,85	116,15	713K	989
16/09/2021	0,22%	0,26	115,96	115,50	115,35	116,00	1M	833
15/09/2021	0,24%	0,28	115,70	115,55	114,82	115,89	1M	1.291
14/09/2021	-0,46%	-0,53	115,42	115,40	115,38	116,19	1M	1.248
13/09/2021	0,00%	0,00	115,95	115,95	115,36	115,99	1M	1.195
10/09/2021	0,65%	0,75	115,95	115,67	115,00	116,06	938K	1.223
09/09/2021	-0,86%	-1,00	115,20	116,20	115,00	116,20	1M	1.422
08/09/2021	-0,19%	-0,22	116,20	116,72	116,12	116,75	1M	1.376
06/09/2021	0,03%	0,03	116,42	116,39	116,04	116,75	1M	1.556
03/09/2021	0,00%	0,00	116,39	116,39	116,10	116,48	1M	1.487
02/09/2021	0,22%	0,26	116,39	116,13	116,13	116,50	958K	1.073
01/09/2021	-0,38%	-0,44	116,13	116,11	116,00	116,69	1M	2.098
31/08/2021	0,15%	0,18	116,57	116,39	116,00	116,71	1M	1.312
30/08/2021	0,38%	0,44	116,39	116,00	116,00	116,44	1M	1.288
27/08/2021	0,32%	0,37	115,95	115,58	115,20	115,95	924K	1.091
26/08/2021	-0,03%	-0,03	115,58	115,80	115,58	115,84	708K	964
25/08/2021	0,18%	0,21	115,61	115,40	114,91	115,90	2M	2.086
24/08/2021	-0,55%	-0,64	115,40	116,04	115,37	116,04	911K	1.242
23/08/2021	0,08%	0,09	116,04	116,00	115,50	116,09	2M	1.520
20/08/2021	0,50%	0,58	115,95	115,38	114,75	115,96	891K	879
19/08/2021	-0,39%	-0,45	115,37	116,00	114,00	116,15	1M	2.022
18/08/2021	0,60%	0,69	115,82	115,25	115,13	116,14	1M	1.445
17/08/2021	-0,66%	-0,77	115,13	115,83	114,51	116,70	1M	2.152
16/08/2021	-0,19%	-0,22	115,90	116,15	115,83	116,72	1M	1.134
13/08/2021	0,35%	0,41	116,12	115,71	115,53	116,74	1M	1.773
12/08/2021	-0,11%	-0,13	115,71	115,84	115,51	116,35	811K	1.068
11/08/2021	-2,04%	-2,41	115,84	118,25	115,53	118,43	2M	1.809
10/08/2021	0,13%	0,15	118,25	118,10	117,94	118,54	971K	1.197
09/08/2021	-0,34%	-0,40	118,10	118,00	117,58	118,84	903K	1.177
06/08/2021	0,78%	0,92	118,50	117,71	117,31	118,50	1M	1.077
05/08/2021	-0,51%	-0,60	117,58	118,18	117,23	119,37	1M	1.905
04/08/2021	-0,71%	-0,84	118,18	119,02	118,02	119,65	1M	1.656
03/08/2021	-0,82%	-0,99	119,02	121,00	119,00	121,20	913K	1.129
02/08/2021	-1,14%	-1,39	120,01	121,40	120,01	121,89	994K	1.554
30/07/2021	-0,49%	-0,60	121,40	122,00	120,01	122,10	1M	1.417
29/07/2021	-1,00%	-1,23	122,00	123,54	120,22	124,00	3M	3.068
28/07/2021	0,06%	0,08	123,23	123,15	123,15	123,95	822K	759
27/07/2021	-0,36%	-0,44	123,15	123,64	123,03	123,90	837K	1.076
26/07/2021	-0,54%	-0,67	123,59	124,35	123,01	124,99	1M	1.132
23/07/2021	0,05%	0,06	124,26	124,21	124,00	124,40	1M	1.396
22/07/2021	0,27%	0,34	124,20	124,30	124,15	124,50	573K	608
21/07/2021	-0,35%	-0,44	123,86	124,29	123,00	124,50	870K	1.144
20/07/2021	0,05%	0,06	124,30	124,16	121,47	124,50	1M	2.669
19/07/2021	-1,79%	-2,26	124,24	125,88	124,00	126,00	1M	1.570
16/07/2021	0,01%	0,01	126,50	126,49	126,09	126,91	877K	954
15/07/2021	1,44%	1,79	126,49	124,70	124,68	127,22	2M	1.558
14/07/2021	0,81%	1,00	124,70	125,00	124,20	125,00	1M	999
13/07/2021	1,81%	2,20	123,70	122,03	122,03	124,49	1M	1.265
12/07/2021	1,44%	1,73	121,50	119,77	119,41	121,80	2M	1.745
08/07/2021	-	-	119,77	118,10	118,05	119,99	940K	1.113

Date,Open,High,Low,Close,Volume
20-Jan-22,114.55,114.95,114.10,114.82,877627
19-Jan-22,113.85,115.00,113.80,114.50,1623363
18-Jan-22,113.97,114.99,113.00,114.49,913134
17-Jan-22,115.00,115.00,112.66,113.97,1299198
14-Jan-22,113.73,114.94,113.73,114.89,1208916
13-Jan-22,112.62,114.00,112.62,113.73,568156
12-Jan-22,113.57,113.57,112.50,112.62,797655
11-Jan-22,113.45,113.82,113.45,113.56,491651
10-Jan-22,113.00,113.83,111.15,113.45,939765
07-Jan-22,112.60,113.19,112.00,113.00,623932
06-Jan-22,112.60,113.37,112.00,112.15,892063
05-Jan-22,113.98,113.98,112.06,112.06,789887
04-Jan-22,113.79,114.00,113.21,113.98,823049
03-Jan-22,113.83,114.00,112.85,113.47,857591
30-Dec-21,113.49,114.00,112.88,113.83,690915
29-Dec-21,111.40,113.37,111.40,112.85,549887
28-Dec-21,113.50,113.50,110.64,111.40,1097520
27-Dec-21,110.85,112.85,109.89,112.14,1025918
23-Dec-21,110.84,110.85,110.38,110.85,727049
22-Dec-21,110.51,110.85,109.94,110.85,616855
21-Dec-21,110.62,110.62,109.15,110.51,848678
20-Dec-21,108.89,110.77,108.89,110.62,773223
17-Dec-21,109.74,109.95,108.75,108.89,907925
16-Dec-21,109.44,110.00,106.16,109.95,902802
15-Dec-21,110.99,111.66,109.00,109.00,1072938
14-Dec-21,111.20,111.97,110.06,110.99,1140934
13-Dec-21,109.31,112.00,109.31,111.20,1397480
10-Dec-21,109.12,109.99,107.80,109.31,865126
09-Dec-21,109.06,110.00,108.55,109.13,820120
08-Dec-21,109.46,110.00,109.46,109.50,973101
07-Dec-21,107.96,110.00,107.96,109.45,845335
06-Dec-21,108.11,108.99,107.00,107.96,1380171
03-Dec-21,107.07,110.00,105.56,107.56,1207067
02-Dec-21,106.70,107.09,105.01,107.07,1035334
01-Dec-21,104.60,106.98,104.50,106.70,1119102
30-Nov-21,103.04,104.79,103.04,104.60,990729
29-Nov-21,103.00,104.60,102.51,103.46,892299
26-Nov-21,102.70,103.80,102.60,103.00,888914
25-Nov-21,102.90,104.00,102.71,102.71,1217103
24-Nov-21,103.83,104.85,102.70,102.71,1165193
23-Nov-21,104.03,105.00,103.25,103.83,1422459
22-Nov-21,103.89,104.98,103.49,104.03,1410218
19-Nov-21,102.34,103.89,101.52,103.89,1042547
18-Nov-21,103.89,103.89,102.11,102.98,978677
17-Nov-21,105.78,107.00,102.99,103.89,1112504
16-Nov-21,104.00,106.99,104.00,105.78,1385934
12-Nov-21,102.10,104.42,102.09,104.00,664525
11-Nov-21,104.02,104.98,101.51,102.12,1524683
10-Nov-21,104.30,104.42,103.32,103.46,1329919
09-Nov-21,105.37,105.76,103.80,104.30,1532897
08-Nov-21,108.00,108.16,104.64,105.37,1763356
05-Nov-21,107.51,108.06,107.23,108.00,957324
04-Nov-21,109.86,109.89,107.10,107.41,1616677
03-Nov-21,109.78,109.88,109.31,109.86,941821
01-Nov-21,111.00,111.50,109.11,109.78,1363069
29-Oct-21,111.96,112.44,110.80,110.80,809488
28-Oct-21,113.00,113.38,111.60,112.00,945980
27-Oct-21,113.41,113.93,112.90,113.00,749240
26-Oct-21,113.61,114.15,113.36,113.41,980527
25-Oct-21,114.28,114.28,113.47,113.75,1164675
22-Oct-21,114.35,114.90,113.78,114.29,1045161
21-Oct-21,115.29,115.30,114.08,114.48,1220633
20-Oct-21,115.30,115.48,115.11,115.29,543479
19-Oct-21,115.30,115.65,114.02,115.30,1087556
18-Oct-21,115.88,116.28,115.10,116.25,1089621
15-Oct-21,115.59,115.90,115.50,115.89,929396
14-Oct-21,115.65,115.65,115.00,115.59,660975
13-Oct-21,115.60,115.60,115.11,115.59,1011500
11-Oct-21,115.13,115.59,115.00,115.25,817709
08-Oct-21,115.60,115.62,114.80,115.60,973212
07-Oct-21,115.73,115.73,115.07,115.60,933019
06-Oct-21,115.89,115.89,115.29,115.57,701901
05-Oct-21,115.25,115.86,115.20,115.86,920840
04-Oct-21,115.50,115.50,115.10,115.43,730118
01-Oct-21,115.20,115.73,115.12,115.72,675412
30-Sep-21,115.00,115.58,114.70,115.12,592235
29-Sep-21,115.00,115.77,114.01,115.00,770358
28-Sep-21,115.82,115.82,114.90,115.00,875683
27-Sep-21,115.89,115.89,114.42,115.81,735843
24-Sep-21,114.35,115.90,114.01,115.90,1089052
23-Sep-21,114.85,115.96,114.00,114.25,1122404
22-Sep-21,115.00,115.27,114.49,114.52,682606
21-Sep-21,114.08,115.00,113.29,115.00,1051921
20-Sep-21,115.32,115.48,111.60,114.08,1532224
17-Sep-21,116.00,116.15,115.85,115.99,713441
16-Sep-21,115.50,116.00,115.35,115.96,1136575
15-Sep-21,115.55,115.89,114.82,115.70,1144959
14-Sep-21,115.40,116.19,115.38,115.42,1168954
13-Sep-21,115.95,115.99,115.36,115.95,1062887
10-Sep-21,115.67,116.06,115.00,115.95,938416
09-Sep-21,116.20,116.20,115.00,115.20,1115715
08-Sep-21,116.72,116.75,116.12,116.20,1070944
06-Sep-21,116.39,116.75,116.04,116.42,1007617
03-Sep-21,116.39,116.48,116.10,116.39,1052480
02-Sep-21,116.13,116.50,116.13,116.39,958081
01-Sep-21,116.11,116.69,116.00,116.13,1131457
31-Aug-21,116.39,116.71,116.00,116.57,1186605
30-Aug-21,116.00,116.44,116.00,116.39,1152165
27-Aug-21,115.58,115.95,115.20,115.95,923742
26-Aug-21,115.80,115.84,115.58,115.58,707714
25-Aug-21,115.40,115.90,114.91,115.61,1537237
24-Aug-21,116.04,116.04,115.37,115.40,910816
23-Aug-21,116.00,116.09,115.50,116.04,1525928
20-Aug-21,115.38,115.96,114.75,115.95,891141
19-Aug-21,116.00,116.15,114.00,115.37,1350760
18-Aug-21,115.25,116.14,115.13,115.82,1192148
17-Aug-21,115.83,116.70,114.51,115.13,1319630
16-Aug-21,116.15,116.72,115.83,115.90,1030169
13-Aug-21,115.71,116.74,115.53,116.12,1161161
12-Aug-21,115.84,116.35,115.51,115.71,811471
11-Aug-21,118.25,118.43,115.53,115.84,1684590
10-Aug-21,118.10,118.54,117.94,118.25,970992
09-Aug-21,118.00,118.84,117.58,118.10,903186
06-Aug-21,117.71,118.50,117.31,118.50,1161130
05-Aug-21,118.18,119.37,117.23,117.58,1309501
04-Aug-21,119.02,119.65,118.02,118.18,1312370
03-Aug-21,121.00,121.20,119.00,119.02,912629
02-Aug-21,121.40,121.89,120.01,120.01,994112
30-Jul-21,122.00,122.10,120.01,121.40,1190088
29-Jul-21,123.54,124.00,120.22,122.00,2627031
28-Jul-21,123.15,123.95,123.15,123.23,821930
27-Jul-21,123.64,123.90,123.03,123.15,837210
26-Jul-21,124.35,124.99,123.01,123.59,1219226
23-Jul-21,124.21,124.40,124.00,124.26,1082605
22-Jul-21,124.30,124.50,124.15,124.20,572534
21-Jul-21,124.29,124.50,123.00,123.86,870420
20-Jul-21,124.16,124.50,121.47,124.30,1415414
19-Jul-21,125.88,126.00,124.00,124.24,1268296
16-Jul-21,126.49,126.91,126.09,126.50,876613
15-Jul-21,124.70,127.22,124.68,126.49,1537441
14-Jul-21,125.00,125.00,124.20,124.70,1212160
13-Jul-21,122.03,124.49,122.03,123.70,1440519
12-Jul-21,119.77,121.80,119.41,121.50,1853721
08-Jul-21,118.10,119.99,118.05,119.77,939634

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALZR11

cotações, gráficos e mais...