Cotação atual, histórico e gráfico do papel: ALZR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -0,03% | -0,03 | 98,00 | 98,03 | 97,00 | 98,52 | 195K | 94 |
| 21/02/2019 | -0,97% | -0,96 | 98,03 | 98,40 | 98,00 | 98,79 | 217K | 96 |
| 20/02/2019 | 1,06% | 1,04 | 98,99 | 97,95 | 97,95 | 100,00 | 319K | 111 |
| 19/02/2019 | -0,05% | -0,05 | 97,95 | 97,98 | 97,68 | 98,06 | 180K | 76 |
| 18/02/2019 | 0,00% | 0,00 | 98,00 | 97,86 | 97,86 | 98,52 | 1M | 375 |
| 15/02/2019 | -0,45% | -0,44 | 98,00 | 98,49 | 98,00 | 98,49 | 116K | 87 |
| 14/02/2019 | -0,01% | -0,01 | 98,44 | 98,20 | 97,85 | 98,45 | 237K | 132 |
| 13/02/2019 | 0,38% | 0,37 | 98,45 | 98,08 | 98,00 | 98,50 | 313K | 118 |
| 12/02/2019 | 0,13% | 0,13 | 98,08 | 98,15 | 97,90 | 98,15 | 177K | 72 |
| 11/02/2019 | -0,39% | -0,38 | 97,95 | 98,48 | 97,95 | 98,48 | 300K | 107 |
| 08/02/2019 | 0,04% | 0,04 | 98,33 | 98,39 | 97,54 | 98,49 | 296K | 142 |
| 07/02/2019 | 0,15% | 0,15 | 98,29 | 98,14 | 98,00 | 98,39 | 184K | 63 |
| 06/02/2019 | -0,28% | -0,28 | 98,14 | 98,48 | 97,61 | 98,48 | 174K | 71 |
| 05/02/2019 | 0,43% | 0,42 | 98,42 | 98,00 | 97,96 | 98,47 | 134K | 55 |
| 04/02/2019 | -0,51% | -0,50 | 98,00 | 98,27 | 97,90 | 98,46 | 201K | 82 |
| 01/02/2019 | 0,51% | 0,50 | 98,50 | 98,00 | 98,00 | 98,74 | 293K | 106 |
| 31/01/2019 | 0,00% | 0,00 | 98,00 | 98,00 | 97,76 | 98,10 | 4M | 122 |
| 30/01/2019 | 0,28% | 0,27 | 98,00 | 98,12 | 97,71 | 98,14 | 1M | 78 |
| 29/01/2019 | -1,18% | -1,17 | 97,73 | 98,89 | 97,62 | 98,89 | 2M | 160 |
| 28/01/2019 | 0,76% | 0,75 | 98,90 | 98,00 | 97,90 | 98,90 | 263K | 105 |
| 24/01/2019 | 0,26% | 0,25 | 98,15 | 98,38 | 97,94 | 98,38 | 1M | 72 |
| 23/01/2019 | -0,02% | -0,02 | 97,90 | 98,40 | 97,90 | 98,60 | 758K | 636 |
| 22/01/2019 | -0,79% | -0,78 | 97,92 | 98,70 | 97,40 | 99,01 | 2M | 363 |
| 21/01/2019 | -0,45% | -0,45 | 98,70 | 99,40 | 98,50 | 99,53 | 823K | 240 |
| 18/01/2019 | 0,17% | 0,17 | 99,15 | 98,84 | 98,50 | 99,50 | 339K | 133 |
| 17/01/2019 | 0,49% | 0,48 | 98,98 | 98,50 | 98,50 | 98,98 | 143K | 54 |
| 16/01/2019 | -0,39% | -0,39 | 98,50 | 98,90 | 97,93 | 98,90 | 168K | 65 |
| 15/01/2019 | -0,01% | -0,01 | 98,89 | 98,90 | 98,02 | 98,90 | 269K | 76 |
| 14/01/2019 | 0,41% | 0,40 | 98,90 | 98,50 | 98,50 | 98,90 | 120K | 92 |
| 11/01/2019 | -0,19% | -0,19 | 98,50 | 98,90 | 98,50 | 98,91 | 89K | 117 |
| 10/01/2019 | 0,50% | 0,49 | 98,69 | 98,64 | 98,26 | 98,90 | 153K | 58 |
| 09/01/2019 | -0,41% | -0,40 | 98,20 | 98,28 | 98,12 | 98,70 | 138K | 71 |
| 08/01/2019 | -0,10% | -0,10 | 98,60 | 98,71 | 98,50 | 98,90 | 103K | 53 |
| 07/01/2019 | 0,71% | 0,70 | 98,70 | 98,00 | 97,90 | 98,90 | 310K | 68 |
| 04/01/2019 | 0,01% | 0,01 | 98,00 | 98,01 | 97,80 | 98,47 | 134K | 72 |
| 03/01/2019 | 0,19% | 0,19 | 97,99 | 97,81 | 97,20 | 99,47 | 301K | 125 |
| 02/01/2019 | -1,21% | -1,20 | 97,80 | 99,00 | 97,23 | 99,55 | 142K | 85 |
| 28/12/2018 | 0,55% | 0,54 | 99,00 | 98,46 | 98,46 | 101,09 | 279K | 111 |
| 27/12/2018 | 3,12% | 2,98 | 98,46 | 95,48 | 95,48 | 98,46 | 239K | 116 |
| 26/12/2018 | 2,12% | 1,98 | 95,48 | 93,47 | 93,35 | 95,69 | 216K | 95 |
| 21/12/2018 | 0,32% | 0,30 | 93,50 | 93,27 | 93,17 | 93,50 | 143K | 99 |
| 20/12/2018 | 0,85% | 0,79 | 93,20 | 92,66 | 92,41 | 93,24 | 261K | 99 |
| 19/12/2018 | -0,14% | -0,13 | 92,41 | 92,87 | 92,16 | 93,08 | 404K | 203 |
| 18/12/2018 | -0,92% | -0,86 | 92,54 | 93,39 | 92,45 | 93,40 | 426K | 179 |
| 17/12/2018 | -0,64% | -0,60 | 93,40 | 93,78 | 93,00 | 93,78 | 208K | 140 |
| 14/12/2018 | 0,30% | 0,28 | 94,00 | 93,94 | 93,77 | 94,00 | 310K | 105 |
| 13/12/2018 | -0,24% | -0,23 | 93,72 | 93,50 | 93,50 | 93,95 | 247K | 70 |
| 12/12/2018 | 0,16% | 0,15 | 93,95 | 93,61 | 93,50 | 93,95 | 348K | 62 |
| 11/12/2018 | 0,32% | 0,30 | 93,80 | 93,70 | 93,54 | 93,92 | 68K | 44 |
| 10/12/2018 | 0,27% | 0,25 | 93,50 | 93,91 | 93,50 | 93,91 | 122K | 55 |
| 07/12/2018 | 0,28% | 0,26 | 93,25 | 93,00 | 93,00 | 94,03 | 476K | 100 |
| 06/12/2018 | -0,39% | -0,36 | 92,99 | 93,30 | 92,85 | 93,36 | 183K | 122 |
| 05/12/2018 | 0,64% | 0,59 | 93,35 | 93,61 | 92,82 | 93,61 | 158K | 58 |
| 04/12/2018 | -1,11% | -1,04 | 92,76 | 94,44 | 92,70 | 95,00 | 461K | 179 |
| 03/12/2018 | -1,16% | -1,10 | 93,80 | 94,90 | 93,45 | 95,79 | 252K | 123 |
| 30/11/2018 | 2,46% | 2,28 | 94,90 | 92,84 | 92,70 | 94,90 | 77K | 55 |
| 29/11/2018 | 0,24% | 0,22 | 92,62 | 92,90 | 91,80 | 92,91 | 159K | 61 |
| 28/11/2018 | 0,33% | 0,30 | 92,40 | 92,11 | 91,90 | 92,75 | 172K | 84 |
| 27/11/2018 | 0,40% | 0,37 | 92,10 | 91,92 | 91,91 | 92,99 | 113K | 67 |
| 26/11/2018 | -0,29% | -0,27 | 91,73 | 92,49 | 91,73 | 92,99 | 373K | 145 |
| 23/11/2018 | 0,04% | 0,04 | 92,00 | 91,88 | 91,70 | 92,50 | 193K | 103 |
| 22/11/2018 | 0,74% | 0,68 | 91,96 | 91,19 | 90,90 | 91,98 | 253K | 105 |
| 21/11/2018 | 0,24% | 0,22 | 91,28 | 91,02 | 90,52 | 91,39 | 372K | 120 |
| 19/11/2018 | 0,51% | 0,46 | 91,06 | 90,21 | 90,21 | 91,14 | 130K | 68 |
| 16/11/2018 | -0,65% | -0,59 | 90,60 | 91,00 | 90,55 | 91,08 | 279K | 147 |
| 14/11/2018 | 0,54% | 0,49 | 91,19 | 91,15 | 90,60 | 91,30 | 206K | 71 |
| 13/11/2018 | -0,21% | -0,19 | 90,70 | 91,03 | 90,53 | 91,27 | 293K | 69 |
| 12/11/2018 | 0,00% | 0,00 | 90,89 | 90,89 | 90,52 | 91,05 | 94K | 69 |
| 09/11/2018 | 0,01% | 0,01 | 90,89 | 90,88 | 90,85 | 90,89 | 127K | 64 |
| 08/11/2018 | -0,02% | -0,02 | 90,88 | 91,05 | 90,82 | 91,20 | 208K | 70 |
| 07/11/2018 | 0,00% | 0,00 | 90,90 | 91,20 | 90,89 | 91,29 | 123K | 63 |
| 06/11/2018 | -0,27% | -0,25 | 90,90 | 91,32 | 90,80 | 91,63 | 350K | 147 |
| 05/11/2018 | -0,38% | -0,35 | 91,15 | 91,00 | 91,00 | 91,80 | 314K | 104 |
| 01/11/2018 | -0,26% | -0,24 | 91,50 | 91,76 | 90,00 | 91,76 | 343K | 142 |
| 31/10/2018 | 1,70% | 1,53 | 91,74 | 90,70 | 90,04 | 91,74 | 191K | 89 |
| 30/10/2018 | -0,04% | -0,04 | 90,21 | 90,89 | 90,00 | 90,89 | 177K | 98 |
| 29/10/2018 | -0,55% | -0,50 | 90,25 | 91,09 | 90,25 | 91,09 | 157K | 89 |
| 26/10/2018 | -0,26% | -0,24 | 90,75 | 90,99 | 90,01 | 91,10 | 72K | 61 |
| 25/10/2018 | 0,21% | 0,19 | 90,99 | 90,81 | 90,50 | 91,20 | 189K | 45 |
| 24/10/2018 | 0,21% | 0,19 | 90,80 | 90,62 | 90,00 | 91,18 | 171K | 126 |
| 23/10/2018 | -0,38% | -0,35 | 90,61 | 91,49 | 90,15 | 91,49 | 143K | 84 |
| 22/10/2018 | -0,81% | -0,74 | 90,96 | 91,68 | 90,96 | 91,69 | 157K | 86 |
| 19/10/2018 | 0,01% | 0,01 | 91,70 | 90,54 | 90,54 | 92,19 | 401K | 124 |
| 18/10/2018 | 0,74% | 0,67 | 91,69 | 91,50 | 90,75 | 91,70 | 215K | 80 |
| 17/10/2018 | -0,09% | -0,08 | 91,02 | 91,58 | 90,97 | 91,58 | 257K | 98 |
| 16/10/2018 | 0,05% | 0,05 | 91,10 | 91,80 | 90,99 | 91,84 | 253K | 171 |
| 15/10/2018 | -1,14% | -1,05 | 91,05 | 92,05 | 90,90 | 92,19 | 552K | 175 |
| 11/10/2018 | 1,02% | 0,93 | 92,10 | 91,94 | 91,51 | 92,27 | 232K | 28 |
| 10/10/2018 | 0,02% | 0,02 | 91,17 | 91,14 | 90,98 | 92,00 | 182K | 30 |
| 09/10/2018 | 1,28% | 1,15 | 91,15 | 91,00 | 90,00 | 91,20 | 100K | 67 |
| 08/10/2018 | -1,64% | -1,50 | 90,00 | 91,50 | 90,00 | 92,49 | 413K | 118 |
| 05/10/2018 | 1,24% | 1,12 | 91,50 | 90,38 | 90,00 | 91,50 | 197K | 77 |
| 04/10/2018 | 0,01% | 0,01 | 90,38 | 90,35 | 90,00 | 90,38 | 47K | 30 |
| 03/10/2018 | 0,47% | 0,42 | 90,37 | 90,32 | 89,84 | 90,38 | 94K | 46 |
| 02/10/2018 | 0,16% | 0,14 | 89,95 | 89,95 | 89,55 | 90,00 | 238K | 50 |
| 01/10/2018 | 0,34% | 0,30 | 89,81 | 89,90 | 89,80 | 90,95 | 84K | 61 |
| 28/09/2018 | -1,25% | -1,13 | 89,51 | 91,33 | 89,51 | 91,33 | 201K | 96 |
| 27/09/2018 | -2,00% | -1,85 | 90,64 | 92,49 | 89,51 | 92,49 | 165K | 89 |
| 26/09/2018 | -0,12% | -0,11 | 92,49 | 91,99 | 91,20 | 92,55 | 69K | 28 |
| 25/09/2018 | 1,22% | 1,12 | 92,60 | 91,47 | 89,24 | 92,60 | 402K | 141 |
| 24/09/2018 | -1,06% | -0,98 | 91,48 | 92,45 | 90,68 | 92,45 | 138K | 89 |
Date,Open,High,Low,Close,Volume
22-Feb-19,98.03,98.52,97.00,98.00,194937
21-Feb-19,98.40,98.79,98.00,98.03,217016
20-Feb-19,97.95,100.00,97.95,98.99,318677
19-Feb-19,97.98,98.06,97.68,97.95,180073
18-Feb-19,97.86,98.52,97.86,98.00,1488001
15-Feb-19,98.49,98.49,98.00,98.00,115739
14-Feb-19,98.20,98.45,97.85,98.44,236551
13-Feb-19,98.08,98.50,98.00,98.45,312667
12-Feb-19,98.15,98.15,97.90,98.08,176694
11-Feb-19,98.48,98.48,97.95,97.95,299790
08-Feb-19,98.39,98.49,97.54,98.33,296279
07-Feb-19,98.14,98.39,98.00,98.29,183951
06-Feb-19,98.48,98.48,97.61,98.14,174205
05-Feb-19,98.00,98.47,97.96,98.42,133539
04-Feb-19,98.27,98.46,97.90,98.00,200956
01-Feb-19,98.00,98.74,98.00,98.50,292808
31-Jan-19,98.00,98.10,97.76,98.00,3608730
30-Jan-19,98.12,98.14,97.71,98.00,1472087
29-Jan-19,98.89,98.89,97.62,97.73,2011421
28-Jan-19,98.00,98.90,97.90,98.90,263179
24-Jan-19,98.38,98.38,97.94,98.15,1030494
23-Jan-19,98.40,98.60,97.90,97.90,757833
22-Jan-19,98.70,99.01,97.40,97.92,1712358
21-Jan-19,99.40,99.53,98.50,98.70,822836
18-Jan-19,98.84,99.50,98.50,99.15,339317
17-Jan-19,98.50,98.98,98.50,98.98,143073
16-Jan-19,98.90,98.90,97.93,98.50,167857
15-Jan-19,98.90,98.90,98.02,98.89,268544
14-Jan-19,98.50,98.90,98.50,98.90,120254
11-Jan-19,98.90,98.91,98.50,98.50,89054
10-Jan-19,98.64,98.90,98.26,98.69,152688
09-Jan-19,98.28,98.70,98.12,98.20,138240
08-Jan-19,98.71,98.90,98.50,98.60,103067
07-Jan-19,98.00,98.90,97.90,98.70,309874
04-Jan-19,98.01,98.47,97.80,98.00,133618
03-Jan-19,97.81,99.47,97.20,97.99,301293
02-Jan-19,99.00,99.55,97.23,97.80,142152
28-Dec-18,98.46,101.09,98.46,99.00,278570
27-Dec-18,95.48,98.46,95.48,98.46,238704
26-Dec-18,93.47,95.69,93.35,95.48,216076
21-Dec-18,93.27,93.50,93.17,93.50,143423
20-Dec-18,92.66,93.24,92.41,93.20,260867
19-Dec-18,92.87,93.08,92.16,92.41,404060
18-Dec-18,93.39,93.40,92.45,92.54,426210
17-Dec-18,93.78,93.78,93.00,93.40,207582
14-Dec-18,93.94,94.00,93.77,94.00,310165
13-Dec-18,93.50,93.95,93.50,93.72,247105
12-Dec-18,93.61,93.95,93.50,93.95,348133
11-Dec-18,93.70,93.92,93.54,93.80,68429
10-Dec-18,93.91,93.91,93.50,93.50,122461
07-Dec-18,93.00,94.03,93.00,93.25,476434
06-Dec-18,93.30,93.36,92.85,92.99,183266
05-Dec-18,93.61,93.61,92.82,93.35,158397
04-Dec-18,94.44,95.00,92.70,92.76,461206
03-Dec-18,94.90,95.79,93.45,93.80,252263
30-Nov-18,92.84,94.90,92.70,94.90,77436
29-Nov-18,92.90,92.91,91.80,92.62,159236
28-Nov-18,92.11,92.75,91.90,92.40,172168
27-Nov-18,91.92,92.99,91.91,92.10,113099
26-Nov-18,92.49,92.99,91.73,91.73,372732
23-Nov-18,91.88,92.50,91.70,92.00,193481
22-Nov-18,91.19,91.98,90.90,91.96,253227
21-Nov-18,91.02,91.39,90.52,91.28,372284
19-Nov-18,90.21,91.14,90.21,91.06,129673
16-Nov-18,91.00,91.08,90.55,90.60,279468
14-Nov-18,91.15,91.30,90.60,91.19,206045
13-Nov-18,91.03,91.27,90.53,90.70,292526
12-Nov-18,90.89,91.05,90.52,90.89,94324
09-Nov-18,90.88,90.89,90.85,90.89,126509
08-Nov-18,91.05,91.20,90.82,90.88,208010
07-Nov-18,91.20,91.29,90.89,90.90,123232
06-Nov-18,91.32,91.63,90.80,90.90,350359
05-Nov-18,91.00,91.80,91.00,91.15,314280
01-Nov-18,91.76,91.76,90.00,91.50,342794
31-Oct-18,90.70,91.74,90.04,91.74,191268
30-Oct-18,90.89,90.89,90.00,90.21,177341
29-Oct-18,91.09,91.09,90.25,90.25,157029
26-Oct-18,90.99,91.10,90.01,90.75,71953
25-Oct-18,90.81,91.20,90.50,90.99,188805
24-Oct-18,90.62,91.18,90.00,90.80,170632
23-Oct-18,91.49,91.49,90.15,90.61,143004
22-Oct-18,91.68,91.69,90.96,90.96,156558
19-Oct-18,90.54,92.19,90.54,91.70,400793
18-Oct-18,91.50,91.70,90.75,91.69,214612
17-Oct-18,91.58,91.58,90.97,91.02,257015
16-Oct-18,91.80,91.84,90.99,91.10,252661
15-Oct-18,92.05,92.19,90.90,91.05,552230
11-Oct-18,91.94,92.27,91.51,92.10,232376
10-Oct-18,91.14,92.00,90.98,91.17,181992
09-Oct-18,91.00,91.20,90.00,91.15,100394
08-Oct-18,91.50,92.49,90.00,90.00,412704
05-Oct-18,90.38,91.50,90.00,91.50,197415
04-Oct-18,90.35,90.38,90.00,90.38,46508
03-Oct-18,90.32,90.38,89.84,90.37,93605
02-Oct-18,89.95,90.00,89.55,89.95,237593
01-Oct-18,89.90,90.95,89.80,89.81,84148
28-Sep-18,91.33,91.33,89.51,89.51,200828
27-Sep-18,92.49,92.49,89.51,90.64,165426
26-Sep-18,91.99,92.55,91.20,92.49,68853
25-Sep-18,91.47,92.60,89.24,92.60,401904
24-Sep-18,92.45,92.45,90.68,91.48,137688
21-Sep-18,92.10,92.47,92.00,92.46,137688
20-Sep-18,91.81,92.60,91.49,91.53,137688
19-Sep-18,92.16,92.40,91.85,91.85,137688
18-Sep-18,92.25,92.49,92.00,92.07,137688
17-Sep-18,92.49,92.49,92.00,92.25,137688
14-Sep-18,92.22,92.50,91.89,92.50,137688
13-Sep-18,92.21,92.79,92.20,92.22,137688
12-Sep-18,92.49,92.49,92.15,92.20,137688
11-Sep-18,92.96,92.96,92.21,92.21,137688
10-Sep-18,92.97,93.46,92.16,92.16,137688
06-Sep-18,92.41,93.78,92.40,92.97,137688
05-Sep-18,93.16,93.20,92.53,93.20,137688
04-Sep-18,92.51,93.99,92.20,92.32,137688
03-Sep-18,92.77,92.77,92.30,92.51,137688
31-Aug-18,92.21,92.77,92.21,92.77,137688
30-Aug-18,92.90,92.90,92.01,92.10,137688
29-Aug-18,92.52,93.15,92.08,92.95,137688
28-Aug-18,92.50,93.97,92.00,92.00,137688
27-Aug-18,93.32,95.60,92.25,92.34,137688
24-Aug-18,93.22,93.32,92.98,93.20,137688
23-Aug-18,92.76,92.99,92.70,92.98,137688
22-Aug-18,92.50,93.00,92.49,93.00,137688
21-Aug-18,93.00,93.00,92.06,92.69,137688
20-Aug-18,93.52,93.77,91.95,91.95,137688
17-Aug-18,93.97,93.97,93.30,93.86,137688
16-Aug-18,93.89,93.89,92.50,93.89,137688
15-Aug-18,93.49,93.98,92.53,93.98,137688
14-Aug-18,92.88,92.89,91.91,92.74,137688
13-Aug-18,92.79,92.99,92.05,92.40,137688
10-Aug-18,93.69,93.69,91.80,91.80,137688
09-Aug-18,93.69,93.70,93.06,93.70,137688
08-Aug-18,93.99,94.30,93.07,93.50,137688
07-Aug-18,93.97,94.00,93.75,93.80,137688
*exoneração de responsabilidade