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
19/04/2024	-1,22%	-1,42	115,30	115,20	114,50	115,84	2M	2.364
18/04/2024	-0,03%	-0,04	116,72	116,76	116,60	117,18	1M	2.734
17/04/2024	-0,41%	-0,48	116,76	117,24	116,25	117,75	1M	2.463
16/04/2024	-0,17%	-0,20	117,24	117,44	116,80	117,80	1M	1.873
15/04/2024	-0,25%	-0,29	117,44	117,73	116,64	117,87	1M	1.991
12/04/2024	0,53%	0,62	117,73	117,18	117,18	117,89	1M	1.433
11/04/2024	0,22%	0,26	117,11	116,88	116,85	117,42	871K	1.093
10/04/2024	-0,65%	-0,76	116,85	117,79	116,00	117,90	1M	1.475
09/04/2024	-0,20%	-0,23	117,61	117,84	117,45	117,84	1M	1.056
08/04/2024	-0,13%	-0,15	117,84	117,99	117,25	118,10	1M	1.700
05/04/2024	0,19%	0,22	117,99	117,76	117,50	118,28	1M	1.152

04/04/2024	-0,15%	-0,18	117,77	117,95	116,90	118,24	1M	1.685
03/04/2024	-0,25%	-0,29	117,95	118,20	117,40	118,29	927K	1.230
02/04/2024	0,46%	0,54	118,24	117,70	117,00	118,50	2M	1.745
01/04/2024	-0,22%	-0,26	117,70	117,96	117,04	117,97	1M	2.068
28/03/2024	0,91%	1,06	117,96	116,90	116,80	117,98	2M	1.588
27/03/2024	-0,09%	-0,10	116,90	117,00	116,61	117,01	1M	1.387
26/03/2024	0,00%	0,00	117,00	117,00	116,78	117,04	1M	1.267
25/03/2024	-0,11%	-0,13	117,00	117,00	116,57	117,05	2M	3.464
22/03/2024	0,03%	0,03	117,13	117,13	116,72	117,36	1M	1.159
21/03/2024	0,10%	0,12	117,10	116,98	116,65	117,36	1M	1.316
20/03/2024	0,15%	0,18	116,98	116,88	116,58	117,01	1M	2.433
19/03/2024	-1,10%	-1,30	116,80	117,30	116,46	117,55	2M	1.813
18/03/2024	0,28%	0,33	118,10	117,77	117,56	118,35	1M	1.290
15/03/2024	0,23%	0,27	117,77	117,51	117,50	118,12	1M	1.517
14/03/2024	-0,25%	-0,30	117,50	117,79	117,30	118,21	1M	1.386
13/03/2024	0,16%	0,19	117,80	117,48	117,46	118,32	1M	1.240
12/03/2024	-0,38%	-0,45	117,61	118,06	117,28	118,48	1M	2.308
11/03/2024	-0,33%	-0,39	118,06	118,45	117,51	118,90	1M	1.711
08/03/2024	0,47%	0,55	118,45	117,88	117,70	118,81	1M	1.356
07/03/2024	0,53%	0,62	117,90	117,28	117,28	117,90	908K	991
06/03/2024	0,15%	0,18	117,28	117,10	116,98	117,80	1M	1.195
05/03/2024	0,61%	0,71	117,10	116,39	116,39	117,74	2M	1.533
04/03/2024	-0,01%	-0,01	116,39	116,40	116,02	117,00	2M	2.261
01/03/2024	0,44%	0,51	116,40	116,00	115,90	116,56	2M	4.024
29/02/2024	-1,12%	-1,31	115,89	117,20	115,37	117,75	3M	4.718
28/02/2024	0,07%	0,08	117,20	117,12	116,86	117,49	2M	2.439
27/02/2024	-0,03%	-0,03	117,12	117,15	116,67	117,60	1M	1.817
26/02/2024	-0,67%	-0,79	117,15	117,93	117,00	117,93	2M	3.204
23/02/2024	0,63%	0,74	117,94	117,20	117,20	117,94	1M	3.351
22/02/2024	-0,06%	-0,07	117,20	117,27	117,18	117,85	1M	1.156
21/02/2024	0,15%	0,17	117,27	117,10	117,10	117,84	1M	1.129
20/02/2024	-0,17%	-0,20	117,10	117,04	117,04	118,00	2M	1.630
19/02/2024	-0,98%	-1,16	117,30	117,88	116,77	118,30	2M	2.427
16/02/2024	0,90%	1,06	118,46	117,61	117,61	118,69	2M	2.172
15/02/2024	-0,50%	-0,59	117,40	118,00	117,01	118,70	2M	2.060
14/02/2024	-0,41%	-0,48	117,99	118,46	117,83	118,55	2M	1.855
09/02/2024	0,31%	0,37	118,47	118,10	118,10	118,80	2M	1.074
08/02/2024	0,20%	0,23	118,10	117,87	117,21	118,40	1M	1.243
07/02/2024	0,06%	0,07	117,87	117,80	117,20	118,00	959K	1.273
06/02/2024	0,69%	0,81	117,80	116,99	116,56	117,80	1M	1.177
05/02/2024	0,63%	0,73	116,99	117,00	116,00	117,49	2M	2.187
02/02/2024	0,61%	0,71	116,26	116,00	115,55	116,40	1M	1.298
01/02/2024	0,22%	0,25	115,55	115,59	115,55	116,49	2M	1.716
31/01/2024	-1,95%	-2,29	115,30	117,59	114,30	117,77	6M	4.339
30/01/2024	-0,09%	-0,11	117,59	117,70	117,08	117,86	1M	1.123
29/01/2024	-0,25%	-0,30	117,70	118,00	117,53	118,18	2M	1.399
26/01/2024	0,27%	0,32	118,00	117,68	117,50	118,00	1M	1.076
25/01/2024	-0,02%	-0,02	117,68	117,70	117,61	118,19	1M	1.292
24/01/2024	-0,08%	-0,09	117,70	117,79	117,30	118,17	1M	1.197
23/01/2024	0,10%	0,12	117,79	117,67	117,01	118,03	1M	1.533
22/01/2024	0,45%	0,53	117,67	117,12	116,57	118,86	2M	2.622
19/01/2024	-1,73%	-2,06	117,14	118,90	117,14	118,90	2M	3.343
18/01/2024	-0,25%	-0,30	119,20	119,50	118,48	119,71	1M	2.200
17/01/2024	-0,07%	-0,08	119,50	119,35	119,31	119,94	1M	1.534
16/01/2024	-0,14%	-0,17	119,58	119,72	119,45	119,72	1M	1.240
15/01/2024	-0,04%	-0,05	119,75	119,80	119,40	120,10	2M	1.844
12/01/2024	0,03%	0,03	119,80	119,77	119,50	120,04	1M	1.575
11/01/2024	-0,03%	-0,03	119,77	119,80	119,52	119,99	2M	3.619
10/01/2024	0,30%	0,36	119,80	119,85	119,45	119,85	928K	1.334
09/01/2024	-0,08%	-0,10	119,44	119,54	119,08	119,76	1M	1.469
08/01/2024	0,00%	0,00	119,54	119,54	119,17	119,97	1M	1.762
05/01/2024	-0,12%	-0,14	119,54	119,68	119,40	119,97	1M	1.761
04/01/2024	0,44%	0,53	119,68	119,15	118,21	119,99	2M	4.424
03/01/2024	0,97%	1,15	119,15	117,98	117,84	119,84	2M	4.672
02/01/2024	0,31%	0,36	118,00	117,64	117,64	118,00	2M	1.944
28/12/2023	1,13%	1,32	117,64	116,32	116,32	117,88	1M	2.270
27/12/2023	-1,05%	-1,23	116,32	117,55	116,05	117,74	2M	1.720
26/12/2023	-0,12%	-0,14	117,55	117,69	117,30	117,89	2M	2.193
22/12/2023	0,90%	1,05	117,69	116,68	116,64	117,98	2M	1.918
21/12/2023	0,38%	0,44	116,64	116,20	116,20	116,87	1M	1.773
20/12/2023	-0,09%	-0,10	116,20	116,30	116,08	116,71	2M	1.935
19/12/2023	-0,15%	-0,18	116,30	116,48	116,00	116,89	1M	1.775
18/12/2023	-0,78%	-0,92	116,48	116,90	115,85	116,90	2M	2.118
15/12/2023	0,77%	0,90	117,40	116,50	116,50	117,50	1M	1.590
14/12/2023	0,47%	0,54	116,50	115,96	115,96	116,80	1M	1.622
13/12/2023	0,03%	0,04	115,96	115,92	115,76	116,00	1M	1.063
12/12/2023	0,15%	0,17	115,92	115,75	115,50	116,00	1M	1.943
11/12/2023	0,36%	0,41	115,75	115,34	115,21	115,92	2M	2.730
08/12/2023	0,08%	0,09	115,34	115,25	114,93	115,37	1M	1.835
07/12/2023	0,23%	0,27	115,25	114,90	114,68	115,25	1M	1.877
06/12/2023	0,35%	0,40	114,98	114,58	114,56	115,00	2M	1.286
05/12/2023	0,50%	0,57	114,58	114,03	114,03	114,74	1M	1.416
04/12/2023	-0,77%	-0,89	114,01	114,90	113,56	115,00	3M	2.509
01/12/2023	0,53%	0,61	114,90	114,29	114,29	114,99	1M	2.182
30/11/2023	0,88%	1,00	114,29	113,36	113,36	114,30	2M	1.789
29/11/2023	0,04%	0,04	113,29	113,25	113,09	113,96	1M	1.829
28/11/2023	-0,47%	-0,54	113,25	113,80	112,89	114,00	4M	5.932
27/11/2023	-0,18%	-0,20	113,79	113,99	113,59	114,06	2M	3.141
24/11/2023	0,07%	0,08	113,99	113,92	113,75	114,10	2M	1.988
23/11/2023	0,04%	0,04	113,91	113,87	113,87	114,00	1M	1.291
22/11/2023	-0,10%	-0,11	113,87	114,01	113,10	114,21	2M	2.248
21/11/2023	-0,20%	-0,23	113,98	114,22	113,94	114,49	2M	2.298
20/11/2023	-0,43%	-0,49	114,21	114,70	113,80	114,70	2M	2.165
17/11/2023	0,13%	0,15	114,70	114,55	114,48	115,00	2M	2.106
16/11/2023	0,10%	0,12	114,55	114,43	114,43	114,98	2M	4.410
14/11/2023	0,08%	0,09	114,43	114,34	114,34	114,50	2M	3.176
13/11/2023	-0,09%	-0,10	114,34	114,44	114,30	114,97	1M	1.808
10/11/2023	-0,19%	-0,22	114,44	114,11	114,11	114,66	2M	1.957
09/11/2023	-0,03%	-0,04	114,66	114,70	114,49	115,01	2M	1.472
08/11/2023	0,00%	0,00	114,70	114,70	114,50	114,79	1M	2.083
07/11/2023	0,00%	0,00	114,70	114,70	114,60	115,00	1M	1.792
06/11/2023	-0,30%	-0,35	114,70	115,00	114,58	115,46	2M	2.712
03/11/2023	0,45%	0,51	115,05	114,62	114,60	115,32	2M	1.639
01/11/2023	-0,08%	-0,09	114,54	114,62	113,92	114,62	2M	1.980
31/10/2023	-0,08%	-0,09	114,63	114,73	114,26	114,84	1M	1.698
30/10/2023	0,76%	0,87	114,72	113,85	113,72	115,00	1M	2.418
27/10/2023	-0,13%	-0,15	113,85	114,00	113,60	114,00	2M	1.997
26/10/2023	-0,36%	-0,41	114,00	114,33	113,53	114,38	1M	1.939
25/10/2023	0,12%	0,14	114,41	114,60	113,50	115,00	2M	2.546
24/10/2023	-0,14%	-0,16	114,27	114,50	114,27	114,97	1M	1.497
23/10/2023	-0,42%	-0,48	114,43	114,91	114,40	115,03	1M	1.807
20/10/2023	-0,21%	-0,24	114,91	115,15	114,56	115,29	2M	1.724
19/10/2023	-0,28%	-0,32	115,15	114,64	114,15	115,48	3M	3.609
18/10/2023	-0,28%	-0,32	115,47	115,79	115,41	115,95	1M	2.702
17/10/2023	-0,11%	-0,13	115,79	115,99	115,70	116,14	1M	1.817
16/10/2023	0,00%	0,00	115,92	115,92	115,50	116,01	2M	2.327
13/10/2023	-0,03%	-0,04	115,92	115,96	115,75	116,50	2M	2.145
11/10/2023	-0,35%	-0,41	115,96	116,37	115,75	116,37	1M	2.013
10/10/2023	-0,09%	-0,10	116,37	116,45	115,71	116,45	2M	3.123
09/10/2023	0,67%	0,77	116,47	115,70	115,55	116,50	2M	2.978
06/10/2023	-0,24%	-0,28	115,70	115,99	115,65	116,21	2M	3.295
05/10/2023	0,20%	0,23	115,98	116,00	115,55	116,00	1M	2.240
04/10/2023	-	-	115,75	116,45	115,50	116,94	2M	2.140

Date,Open,High,Low,Close,Volume
19-Apr-24,115.20,115.84,114.50,115.30,1710002
18-Apr-24,116.76,117.18,116.60,116.72,1102657
17-Apr-24,117.24,117.75,116.25,116.76,1223347
16-Apr-24,117.44,117.80,116.80,117.24,1364166
15-Apr-24,117.73,117.87,116.64,117.44,1176120
12-Apr-24,117.18,117.89,117.18,117.73,1036266
11-Apr-24,116.88,117.42,116.85,117.11,870893
10-Apr-24,117.79,117.90,116.00,116.85,1459879
09-Apr-24,117.84,117.84,117.45,117.61,1248408
08-Apr-24,117.99,118.10,117.25,117.84,1301147
05-Apr-24,117.76,118.28,117.50,117.99,1049652
04-Apr-24,117.95,118.24,116.90,117.77,1442526
03-Apr-24,118.20,118.29,117.40,117.95,926873
02-Apr-24,117.70,118.50,117.00,118.24,2076817
01-Apr-24,117.96,117.97,117.04,117.70,1494955
28-Mar-24,116.90,117.98,116.80,117.96,1554778
27-Mar-24,117.00,117.01,116.61,116.90,1087212
26-Mar-24,117.00,117.04,116.78,117.00,1079874
25-Mar-24,117.00,117.05,116.57,117.00,1997255
22-Mar-24,117.13,117.36,116.72,117.13,1015344
21-Mar-24,116.98,117.36,116.65,117.10,1181874
20-Mar-24,116.88,117.01,116.58,116.98,1106219
19-Mar-24,117.30,117.55,116.46,116.80,1584572
18-Mar-24,117.77,118.35,117.56,118.10,1356917
15-Mar-24,117.51,118.12,117.50,117.77,1338269
14-Mar-24,117.79,118.21,117.30,117.50,1180690
13-Mar-24,117.48,118.32,117.46,117.80,1163377
12-Mar-24,118.06,118.48,117.28,117.61,1307553
11-Mar-24,118.45,118.90,117.51,118.06,1461955
08-Mar-24,117.88,118.81,117.70,118.45,1262510
07-Mar-24,117.28,117.90,117.28,117.90,907668
06-Mar-24,117.10,117.80,116.98,117.28,1176926
05-Mar-24,116.39,117.74,116.39,117.10,1652504
04-Mar-24,116.40,117.00,116.02,116.39,1621202
01-Mar-24,116.00,116.56,115.90,116.40,1968411
29-Feb-24,117.20,117.75,115.37,115.89,3174073
28-Feb-24,117.12,117.49,116.86,117.20,1505868
27-Feb-24,117.15,117.60,116.67,117.12,1489911
26-Feb-24,117.93,117.93,117.00,117.15,1554618
23-Feb-24,117.20,117.94,117.20,117.94,1480426
22-Feb-24,117.27,117.85,117.18,117.20,1088222
21-Feb-24,117.10,117.84,117.10,117.27,1125077
20-Feb-24,117.04,118.00,117.04,117.10,1615832
19-Feb-24,117.88,118.30,116.77,117.30,2450361
16-Feb-24,117.61,118.69,117.61,118.46,1883015
15-Feb-24,118.00,118.70,117.01,117.40,1664917
14-Feb-24,118.46,118.55,117.83,117.99,1723037
09-Feb-24,118.10,118.80,118.10,118.47,1543430
08-Feb-24,117.87,118.40,117.21,118.10,1384776
07-Feb-24,117.80,118.00,117.20,117.87,958941
06-Feb-24,116.99,117.80,116.56,117.80,1108680
05-Feb-24,117.00,117.49,116.00,116.99,1884687
02-Feb-24,116.00,116.40,115.55,116.26,1498578
01-Feb-24,115.59,116.49,115.55,115.55,2114150
31-Jan-24,117.59,117.77,114.30,115.30,5528472
30-Jan-24,117.70,117.86,117.08,117.59,1440818
29-Jan-24,118.00,118.18,117.53,117.70,1573010
26-Jan-24,117.68,118.00,117.50,118.00,1063659
25-Jan-24,117.70,118.19,117.61,117.68,1232142
24-Jan-24,117.79,118.17,117.30,117.70,1125865
23-Jan-24,117.67,118.03,117.01,117.79,1449584
22-Jan-24,117.12,118.86,116.57,117.67,2059668
19-Jan-24,118.90,118.90,117.14,117.14,1880931
18-Jan-24,119.50,119.71,118.48,119.20,1282110
17-Jan-24,119.35,119.94,119.31,119.50,1268197
16-Jan-24,119.72,119.72,119.45,119.58,1210306
15-Jan-24,119.80,120.10,119.40,119.75,1746829
12-Jan-24,119.77,120.04,119.50,119.80,1385517
11-Jan-24,119.80,119.99,119.52,119.77,1829097
10-Jan-24,119.85,119.85,119.45,119.80,927690
09-Jan-24,119.54,119.76,119.08,119.44,1285497
08-Jan-24,119.54,119.97,119.17,119.54,1273302
05-Jan-24,119.68,119.97,119.40,119.54,1294302
04-Jan-24,119.15,119.99,118.21,119.68,2399797
03-Jan-24,117.98,119.84,117.84,119.15,2425758
02-Jan-24,117.64,118.00,117.64,118.00,1698092
28-Dec-23,116.32,117.88,116.32,117.64,1448599
27-Dec-23,117.55,117.74,116.05,116.32,1810450
26-Dec-23,117.69,117.89,117.30,117.55,1513299
22-Dec-23,116.68,117.98,116.64,117.69,1655843
21-Dec-23,116.20,116.87,116.20,116.64,1383288
20-Dec-23,116.30,116.71,116.08,116.20,1741947
19-Dec-23,116.48,116.89,116.00,116.30,1499504
18-Dec-23,116.90,116.90,115.85,116.48,1855645
15-Dec-23,116.50,117.50,116.50,117.40,1393261
14-Dec-23,115.96,116.80,115.96,116.50,1359235
13-Dec-23,115.92,116.00,115.76,115.96,1007657
12-Dec-23,115.75,116.00,115.50,115.92,1130686
11-Dec-23,115.34,115.92,115.21,115.75,1917375
08-Dec-23,115.25,115.37,114.93,115.34,1246555
07-Dec-23,114.90,115.25,114.68,115.25,1496687
06-Dec-23,114.58,115.00,114.56,114.98,1580170
05-Dec-23,114.03,114.74,114.03,114.58,1406888
04-Dec-23,114.90,115.00,113.56,114.01,2787950
01-Dec-23,114.29,114.99,114.29,114.90,1411010
30-Nov-23,113.36,114.30,113.36,114.29,1714811
29-Nov-23,113.25,113.96,113.09,113.29,1305281
28-Nov-23,113.80,114.00,112.89,113.25,3575875
27-Nov-23,113.99,114.06,113.59,113.79,1886523
24-Nov-23,113.92,114.10,113.75,113.99,1689366
23-Nov-23,113.87,114.00,113.87,113.91,1291954
22-Nov-23,114.01,114.21,113.10,113.87,2212913
21-Nov-23,114.22,114.49,113.94,113.98,2001840
20-Nov-23,114.70,114.70,113.80,114.21,2123634
17-Nov-23,114.55,115.00,114.48,114.70,2276361
16-Nov-23,114.43,114.98,114.43,114.55,1990505
14-Nov-23,114.34,114.50,114.34,114.43,1701950
13-Nov-23,114.44,114.97,114.30,114.34,1334048
10-Nov-23,114.11,114.66,114.11,114.44,1596104
09-Nov-23,114.70,115.01,114.49,114.66,1631605
08-Nov-23,114.70,114.79,114.50,114.70,1381753
07-Nov-23,114.70,115.00,114.60,114.70,1464279
06-Nov-23,115.00,115.46,114.58,114.70,1776240
03-Nov-23,114.62,115.32,114.60,115.05,1571083
01-Nov-23,114.62,114.62,113.92,114.54,1511655
31-Oct-23,114.73,114.84,114.26,114.63,1256958
30-Oct-23,113.85,115.00,113.72,114.72,1385980
27-Oct-23,114.00,114.00,113.60,113.85,1545737
26-Oct-23,114.33,114.38,113.53,114.00,1438829
25-Oct-23,114.60,115.00,113.50,114.41,2230630
24-Oct-23,114.50,114.97,114.27,114.27,1322098
23-Oct-23,114.91,115.03,114.40,114.43,1289372
20-Oct-23,115.15,115.29,114.56,114.91,1810150
19-Oct-23,114.64,115.48,114.15,115.15,2718372
18-Oct-23,115.79,115.95,115.41,115.47,1360942
17-Oct-23,115.99,116.14,115.70,115.79,1467999
16-Oct-23,115.92,116.01,115.50,115.92,1708115
13-Oct-23,115.96,116.50,115.75,115.92,1698410
11-Oct-23,116.37,116.37,115.75,115.96,1472236
10-Oct-23,116.45,116.45,115.71,116.37,1974821
09-Oct-23,115.70,116.50,115.55,116.47,1584350
06-Oct-23,115.99,116.21,115.65,115.70,1839758
05-Oct-23,116.00,116.00,115.55,115.98,1333828
04-Oct-23,116.45,116.94,115.50,115.75,1800924

*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