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
20/09/2019	-0,11%	-0,12	105,80	105,92	105,54	105,92	823K	578
19/09/2019	0,02%	0,02	105,92	105,76	104,90	105,92	1M	689
18/09/2019	-0,08%	-0,09	105,90	105,99	105,75	106,00	1M	573
17/09/2019	-0,10%	-0,11	105,99	106,09	105,75	106,10	1M	617
16/09/2019	0,09%	0,10	106,10	106,10	105,95	106,10	779K	514
13/09/2019	0,30%	0,32	106,00	106,00	105,80	106,10	843K	561
12/09/2019	0,65%	0,68	105,68	105,50	105,50	105,87	931K	482
11/09/2019	-1,13%	-1,20	105,00	106,19	105,00	106,20	2M	1.039
10/09/2019	0,26%	0,28	106,20	106,19	105,50	106,20	2M	743
09/09/2019	-0,07%	-0,07	105,92	106,00	105,90	106,44	3M	972
06/09/2019	0,37%	0,39	105,99	105,99	105,61	106,48	3M	1.068
05/09/2019	-0,19%	-0,20	105,60	105,90	105,50	106,03	3M	1.075
04/09/2019	-0,16%	-0,17	105,80	105,95	105,60	105,95	1M	458
03/09/2019	0,07%	0,07	105,97	105,90	105,50	105,97	2M	622
02/09/2019	0,81%	0,85	105,90	105,05	105,05	105,90	1M	514
30/08/2019	0,06%	0,06	105,05	105,00	104,97	105,59	929K	443
29/08/2019	0,37%	0,39	104,99	105,20	104,60	105,49	1M	433
28/08/2019	-0,31%	-0,33	104,60	104,80	104,30	105,69	918K	433
27/08/2019	0,42%	0,44	104,93	104,70	103,55	105,47	1M	461
26/08/2019	-0,49%	-0,51	104,49	105,01	104,10	105,02	1M	569
23/08/2019	-0,57%	-0,60	105,00	105,59	104,55	105,59	938K	568
22/08/2019	-0,09%	-0,10	105,60	105,70	105,30	105,89	735K	415
21/08/2019	0,19%	0,20	105,70	105,91	105,50	105,91	875K	338
20/08/2019	-0,25%	-0,26	105,50	105,76	105,12	105,92	937K	444
19/08/2019	-0,51%	-0,54	105,76	105,00	104,80	105,77	2M	624
16/08/2019	0,47%	0,50	106,30	106,00	105,80	106,45	3M	530
15/08/2019	-0,19%	-0,20	105,80	106,43	105,60	106,43	2M	509
14/08/2019	0,00%	0,00	106,00	106,00	105,25	106,00	843K	516
13/08/2019	0,38%	0,40	106,00	105,69	105,24	106,46	1M	462
12/08/2019	-0,33%	-0,35	105,60	105,95	105,05	105,95	2M	666
09/08/2019	-0,14%	-0,15	105,95	106,14	105,80	106,47	714K	410
08/08/2019	-0,38%	-0,40	106,10	106,50	105,78	106,50	1M	560
07/08/2019	0,71%	0,75	106,50	105,74	105,70	106,50	1M	599
06/08/2019	0,62%	0,65	105,75	105,24	105,19	105,98	2M	636
05/08/2019	0,16%	0,17	105,10	105,01	105,00	105,54	2M	762
02/08/2019	0,08%	0,08	104,93	104,87	104,51	105,60	1M	627
01/08/2019	0,46%	0,48	104,85	104,37	104,27	105,00	1M	474
31/07/2019	-0,11%	-0,12	104,37	104,49	104,00	104,49	1M	532
30/07/2019	0,09%	0,09	104,49	104,44	102,93	104,80	2M	785
29/07/2019	-0,09%	-0,09	104,40	104,60	104,20	104,87	1M	480
26/07/2019	-0,01%	-0,01	104,49	104,60	104,17	104,89	1M	556
25/07/2019	0,11%	0,11	104,50	104,60	104,35	104,60	1M	477
24/07/2019	-0,06%	-0,06	104,39	105,00	103,45	105,00	1M	658
23/07/2019	-0,51%	-0,54	104,45	105,00	104,00	105,96	1M	707
22/07/2019	1,29%	1,34	104,99	103,65	103,50	104,99	2M	733
19/07/2019	-1,75%	-1,85	103,65	104,73	103,03	104,73	2M	1.200
18/07/2019	-0,47%	-0,50	105,50	106,02	104,30	106,30	3M	1.198
17/07/2019	-0,18%	-0,19	106,00	106,46	106,00	106,75	1M	745
16/07/2019	-0,66%	-0,71	106,19	106,99	106,00	107,00	2M	929
15/07/2019	-0,06%	-0,06	106,90	106,99	106,57	107,35	2M	878
12/07/2019	0,91%	0,96	106,96	105,94	105,70	107,36	2M	658
11/07/2019	0,20%	0,21	106,00	105,79	105,20	106,00	3M	853
10/07/2019	0,27%	0,29	105,79	105,41	105,00	105,85	3M	1.141
08/07/2019	0,45%	0,47	105,50	105,21	104,52	105,50	2M	858
05/07/2019	0,09%	0,09	105,03	104,80	104,29	105,24	1M	652
04/07/2019	0,61%	0,64	104,94	104,39	104,11	104,94	1M	638
03/07/2019	-0,02%	-0,02	104,30	104,49	104,01	104,50	2M	992
02/07/2019	0,11%	0,11	104,32	104,39	103,26	104,43	3M	1.041
01/07/2019	0,92%	0,95	104,21	103,50	103,30	104,47	2M	963
28/06/2019	0,25%	0,26	103,26	103,03	103,00	103,50	2M	970
27/06/2019	-0,11%	-0,11	103,00	103,10	102,51	104,00	2M	1.166
26/06/2019	1,09%	1,11	103,11	102,29	101,50	103,70	3M	1.196
25/06/2019	1,09%	1,10	102,00	101,00	101,00	102,91	3M	1.191
24/06/2019	0,11%	0,11	100,90	101,00	100,00	101,70	6M	2.798
21/06/2019	-0,89%	-0,91	100,79	100,85	100,00	101,00	11M	5.324
19/06/2019	-4,86%	-5,20	101,70	100,00	99,00	101,98	22M	6.764
18/06/2019	-0,09%	-0,10	106,90	106,30	106,30	107,23	1M	539
17/06/2019	0,00%	0,00	107,00	107,00	106,88	107,38	1M	671
14/06/2019	0,00%	0,00	107,00	107,00	106,85	107,70	815K	655
13/06/2019	-2,72%	-2,99	107,00	107,50	106,92	107,94	2M	1.025
12/06/2019	-1,71%	-1,91	109,99	111,00	108,00	111,78	2M	796
11/06/2019	-0,09%	-0,10	111,90	112,98	111,77	112,98	1M	1.642
10/06/2019	0,09%	0,10	112,00	112,00	111,50	113,98	2M	701
07/06/2019	2,66%	2,90	111,90	109,00	108,99	115,00	2M	926
06/06/2019	0,01%	0,01	109,00	108,90	108,09	109,00	2M	787
05/06/2019	5,30%	5,49	108,99	106,00	103,50	111,99	3M	1.530
04/06/2019	0,49%	0,50	103,50	103,00	102,90	103,98	1M	215
03/06/2019	-0,29%	-0,30	103,00	103,30	102,20	105,00	1M	273
31/05/2019	0,59%	0,61	103,30	102,89	102,85	104,00	412K	182
30/05/2019	-1,02%	-1,06	102,69	103,75	100,67	103,75	567K	327
29/05/2019	3,49%	3,50	103,75	100,25	100,25	103,87	409K	286
28/05/2019	0,75%	0,75	100,25	99,50	99,15	100,89	722K	268
27/05/2019	1,12%	1,10	99,50	98,40	98,31	99,50	696K	294
24/05/2019	0,92%	0,90	98,40	97,68	97,55	99,50	713K	351
23/05/2019	0,01%	0,01	97,50	97,50	97,48	97,55	655K	231
22/05/2019	0,14%	0,14	97,49	97,41	97,35	97,80	661K	274
21/05/2019	-0,09%	-0,09	97,35	97,34	97,20	97,42	302K	219
20/05/2019	-0,06%	-0,06	97,44	97,45	97,14	97,45	431K	272
17/05/2019	0,00%	0,00	97,50	97,60	97,20	97,89	500K	280
16/05/2019	0,00%	0,00	97,50	97,50	97,00	97,68	371K	233
15/05/2019	0,00%	0,00	97,50	97,50	97,45	97,65	507K	218
14/05/2019	0,00%	0,00	97,50	97,50	97,40	97,76	235K	181
13/05/2019	0,06%	0,06	97,50	97,49	97,30	97,77	347K	210
10/05/2019	0,21%	0,20	97,44	97,23	97,14	97,59	355K	178
09/05/2019	0,14%	0,14	97,24	97,18	96,97	97,44	443K	216
08/05/2019	-0,51%	-0,50	97,10	97,61	96,99	97,70	558K	552
07/05/2019	0,18%	0,18	97,60	97,81	97,31	97,81	386K	1.731
06/05/2019	-0,18%	-0,18	97,42	97,70	97,42	98,20	717K	976
03/05/2019	0,62%	0,60	97,60	97,82	97,32	97,82	335K	253
02/05/2019	0,01%	0,01	97,00	96,99	96,99	97,89	466K	294
30/04/2019	0,11%	0,11	96,99	96,56	96,56	97,00	316K	168

Date,Open,High,Low,Close,Volume
20-Sep-19,105.92,105.92,105.54,105.80,822740
19-Sep-19,105.76,105.92,104.90,105.92,1361564
18-Sep-19,105.99,106.00,105.75,105.90,1322541
17-Sep-19,106.09,106.10,105.75,105.99,1066931
16-Sep-19,106.10,106.10,105.95,106.10,779054
13-Sep-19,106.00,106.10,105.80,106.00,842681
12-Sep-19,105.50,105.87,105.50,105.68,930974
11-Sep-19,106.19,106.20,105.00,105.00,1996444
10-Sep-19,106.19,106.20,105.50,106.20,1707297
09-Sep-19,106.00,106.44,105.90,105.92,2513279
06-Sep-19,105.99,106.48,105.61,105.99,2551193
05-Sep-19,105.90,106.03,105.50,105.60,2871642
04-Sep-19,105.95,105.95,105.60,105.80,1459707
03-Sep-19,105.90,105.97,105.50,105.97,1636863
02-Sep-19,105.05,105.90,105.05,105.90,1180821
30-Aug-19,105.00,105.59,104.97,105.05,929496
29-Aug-19,105.20,105.49,104.60,104.99,1137235
28-Aug-19,104.80,105.69,104.30,104.60,918001
27-Aug-19,104.70,105.47,103.55,104.93,1166909
26-Aug-19,105.01,105.02,104.10,104.49,1061913
23-Aug-19,105.59,105.59,104.55,105.00,937518
22-Aug-19,105.70,105.89,105.30,105.60,734957
21-Aug-19,105.91,105.91,105.50,105.70,874814
20-Aug-19,105.76,105.92,105.12,105.50,936913
19-Aug-19,105.00,105.77,104.80,105.76,2479608
16-Aug-19,106.00,106.45,105.80,106.30,2526902
15-Aug-19,106.43,106.43,105.60,105.80,1960455
14-Aug-19,106.00,106.00,105.25,106.00,842791
13-Aug-19,105.69,106.46,105.24,106.00,1172338
12-Aug-19,105.95,105.95,105.05,105.60,2194206
09-Aug-19,106.14,106.47,105.80,105.95,713764
08-Aug-19,106.50,106.50,105.78,106.10,1136492
07-Aug-19,105.74,106.50,105.70,106.50,1463345
06-Aug-19,105.24,105.98,105.19,105.75,2118064
05-Aug-19,105.01,105.54,105.00,105.10,1584511
02-Aug-19,104.87,105.60,104.51,104.93,1283196
01-Aug-19,104.37,105.00,104.27,104.85,1129515
31-Jul-19,104.49,104.49,104.00,104.37,1446974
30-Jul-19,104.44,104.80,102.93,104.49,2221840
29-Jul-19,104.60,104.87,104.20,104.40,1026868
26-Jul-19,104.60,104.89,104.17,104.49,1217826
25-Jul-19,104.60,104.60,104.35,104.50,1076283
24-Jul-19,105.00,105.00,103.45,104.39,1386200
23-Jul-19,105.00,105.96,104.00,104.45,1425335
22-Jul-19,103.65,104.99,103.50,104.99,1520230
19-Jul-19,104.73,104.73,103.03,103.65,1969342
18-Jul-19,106.02,106.30,104.30,105.50,2643816
17-Jul-19,106.46,106.75,106.00,106.00,1494205
16-Jul-19,106.99,107.00,106.00,106.19,2057440
15-Jul-19,106.99,107.35,106.57,106.90,1812950
12-Jul-19,105.94,107.36,105.70,106.96,1597765
11-Jul-19,105.79,106.00,105.20,106.00,2520007
10-Jul-19,105.41,105.85,105.00,105.79,2603998
08-Jul-19,105.21,105.50,104.52,105.50,1910120
05-Jul-19,104.80,105.24,104.29,105.03,1452900
04-Jul-19,104.39,104.94,104.11,104.94,1442238
03-Jul-19,104.49,104.50,104.01,104.30,2470828
02-Jul-19,104.39,104.43,103.26,104.32,2542221
01-Jul-19,103.50,104.47,103.30,104.21,1903382
28-Jun-19,103.03,103.50,103.00,103.26,1871891
27-Jun-19,103.10,104.00,102.51,103.00,2262584
26-Jun-19,102.29,103.70,101.50,103.11,2663663
25-Jun-19,101.00,102.91,101.00,102.00,3378164
24-Jun-19,101.00,101.70,100.00,100.90,6149384
21-Jun-19,100.85,101.00,100.00,100.79,10821632
19-Jun-19,100.00,101.98,99.00,101.70,22294637
18-Jun-19,106.30,107.23,106.30,106.90,1133815
17-Jun-19,107.00,107.38,106.88,107.00,1301794
14-Jun-19,107.00,107.70,106.85,107.00,815090
13-Jun-19,107.50,107.94,106.92,107.00,2196164
12-Jun-19,111.00,111.78,108.00,109.99,1526538
11-Jun-19,112.98,112.98,111.77,111.90,1442948
10-Jun-19,112.00,113.98,111.50,112.00,1771367
07-Jun-19,109.00,115.00,108.99,111.90,2204185
06-Jun-19,108.90,109.00,108.09,109.00,1936915
05-Jun-19,106.00,111.99,103.50,108.99,3243511
04-Jun-19,103.00,103.98,102.90,103.50,1195928
03-Jun-19,103.30,105.00,102.20,103.00,1304381
31-May-19,102.89,104.00,102.85,103.30,412165
30-May-19,103.75,103.75,100.67,102.69,567175
29-May-19,100.25,103.87,100.25,103.75,409391
28-May-19,99.50,100.89,99.15,100.25,722298
27-May-19,98.40,99.50,98.31,99.50,695930
24-May-19,97.68,99.50,97.55,98.40,712917
23-May-19,97.50,97.55,97.48,97.50,655493
22-May-19,97.41,97.80,97.35,97.49,661007
21-May-19,97.34,97.42,97.20,97.35,302301
20-May-19,97.45,97.45,97.14,97.44,430803
17-May-19,97.60,97.89,97.20,97.50,499727
16-May-19,97.50,97.68,97.00,97.50,370602
15-May-19,97.50,97.65,97.45,97.50,507001
14-May-19,97.50,97.76,97.40,97.50,234814
13-May-19,97.49,97.77,97.30,97.50,346941
10-May-19,97.23,97.59,97.14,97.44,355461
09-May-19,97.18,97.44,96.97,97.24,442838
08-May-19,97.61,97.70,96.99,97.10,558150
07-May-19,97.81,97.81,97.31,97.60,386358
06-May-19,97.70,98.20,97.42,97.42,716840
03-May-19,97.82,97.82,97.32,97.60,334710
02-May-19,96.99,97.89,96.99,97.00,466171
30-Apr-19,96.56,97.00,96.56,96.99,315829
29-Apr-19,96.28,96.92,96.10,96.88,315829
26-Apr-19,96.35,96.36,95.97,96.25,315829
25-Apr-19,96.14,96.40,96.01,96.10,315829
24-Apr-19,96.13,96.14,95.91,96.14,315829
23-Apr-19,96.25,96.25,95.97,96.10,315829
22-Apr-19,96.00,96.33,95.98,96.12,315829
18-Apr-19,95.54,96.00,95.30,95.99,315829
17-Apr-19,96.00,96.46,95.97,96.00,315829
16-Apr-19,95.99,96.42,95.91,96.00,315829
15-Apr-19,96.69,96.69,95.90,95.99,315829
12-Apr-19,96.94,97.25,96.21,96.60,315829
11-Apr-19,96.50,97.19,96.24,97.00,315829
10-Apr-19,96.71,96.95,96.10,96.75,315829
09-Apr-19,95.98,97.25,95.75,96.65,315829
08-Apr-19,97.78,97.83,96.72,96.72,315829
05-Apr-19,97.75,97.75,96.65,97.35,315829
04-Apr-19,97.30,97.95,97.00,97.05,315829
03-Apr-19,97.38,97.68,97.25,97.50,315829
02-Apr-19,97.54,97.78,97.35,97.37,315829
01-Apr-19,97.80,97.80,97.41,97.54,315829
29-Mar-19,97.50,97.80,97.44,97.50,315829
28-Mar-19,97.30,97.80,97.30,97.50,315829
27-Mar-19,97.78,97.78,97.20,97.25,315829
26-Mar-19,97.78,97.80,97.60,97.79,315829
25-Mar-19,98.30,98.31,97.39,97.52,315829
22-Mar-19,98.49,98.61,97.80,97.80,315829
21-Mar-19,98.48,98.60,97.97,97.97,315829
20-Mar-19,98.77,98.85,98.35,98.48,315829
19-Mar-19,98.60,98.70,98.24,98.50,315829
18-Mar-19,98.96,98.99,98.50,98.89,315829
15-Mar-19,98.67,98.94,98.67,98.67,315829
14-Mar-19,98.75,99.00,98.59,98.59,315829
13-Mar-19,98.60,99.29,97.60,98.59,315829

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALZR11