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
25/09/20200,30%0,39128,79128,90128,03128,902M3.637
24/09/20200,19%0,24128,40128,43128,20128,982M4.464
23/09/2020-2,87%-3,79128,16131,50128,00131,655M5.764
22/09/2020-0,81%-1,08131,95133,04131,01134,981M1.194
21/09/2020-3,96%-5,48133,03136,00130,00136,002M1.783
18/09/2020-0,28%-0,39138,51138,91138,51139,381M755
17/09/2020-0,10%-0,14138,90139,10138,70139,28707K695
16/09/2020-0,61%-0,86139,04139,80138,51139,801M831
15/09/20200,81%1,12139,90138,69138,40139,901M907
14/09/20200,06%0,08138,78138,70138,00138,981M1.382
11/09/2020-0,35%-0,49138,70139,45138,00139,842M1.441
10/09/20200,72%0,99139,19138,23137,55139,192M1.145
09/09/2020-0,72%-1,00138,20139,46138,03139,502M966
08/09/20200,08%0,11139,20139,09138,00140,001M1.127
04/09/20200,86%1,19139,09137,90137,21139,852M1.236
03/09/20202,15%2,90137,90135,00135,00138,451M799
02/09/20201,50%1,99135,00133,83133,03135,001M876
01/09/2020-1,25%-1,69133,01134,70132,50135,101M1.408
31/08/20200,38%0,51134,70134,19133,09134,70924K809
28/08/20201,89%2,49134,19131,73131,73135,001M1.018
27/08/20200,72%0,94131,70131,01131,01132,18929K521
26/08/20200,58%0,76130,76130,05130,00132,401M927
25/08/20200,15%0,20130,00129,80129,20131,971M887
24/08/20201,20%1,54129,80128,49128,00130,001M870
21/08/2020-0,03%-0,04128,26128,29128,01128,301M767
20/08/20200,23%0,30128,30128,00127,37128,68992K714
19/08/2020-0,24%-0,31128,00128,02127,55128,19863K704
18/08/2020-0,05%-0,07128,31128,38127,56128,491M1.186
17/08/20200,10%0,13128,38128,27128,06128,751M977
14/08/20200,59%0,75128,25128,80127,20128,801M1.209
13/08/2020-0,30%-0,39127,50127,89127,50128,741M1.062
12/08/20200,31%0,39127,89128,79127,50128,791M1.009
11/08/20201,35%1,70127,50126,00125,91129,991M2.186
10/08/20200,73%0,91125,80125,02125,02126,002M1.626
07/08/20203,21%3,89124,89121,89121,05125,002M1.631
06/08/20202,11%2,50121,00119,01119,01121,252M1.643
05/08/20200,34%0,40118,50118,15118,15120,973M1.983
04/08/20200,51%0,60118,10117,55117,55118,502M1.523
03/08/2020-0,84%-1,00117,50118,50117,45118,653M2.487
31/07/2020-1,08%-1,29118,50119,79118,21119,933M2.201
30/07/2020-0,80%-0,96119,79120,75119,53120,772M1.550
29/07/2020-1,00%-1,22120,75121,13120,50121,602M2.407
28/07/20200,23%0,28121,97121,40121,07122,571M1.617
27/07/2020-0,25%-0,31121,69122,00121,00122,452M1.696
24/07/2020-0,80%-0,99122,00123,00120,16123,503M2.225
23/07/2020-0,37%-0,46122,99123,50122,90123,841M1.012
22/07/20200,14%0,17123,45123,28122,53123,501M1.288
21/07/20200,23%0,28123,28123,09122,51123,501M1.181
20/07/2020-0,89%-1,10123,00123,52122,57123,852M1.876
17/07/2020-0,06%-0,07124,10123,80122,12124,402M1.780
16/07/20200,14%0,17124,17124,10123,51124,951M1.598
15/07/2020-0,51%-0,63124,00124,63124,00125,551M1.192
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--94,7597,5294,7098,702M1.496


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito