Cotação atual, histórico e gráfico do papel: ALZR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/12/2019 | -3,29% | -4,00 | 117,50 | 122,29 | 117,15 | 122,35 | 2M | 1.712 |
| 05/12/2019 | 0,00% | 0,00 | 121,50 | 122,34 | 121,49 | 122,96 | 924K | 570 |
| 04/12/2019 | 2,36% | 2,80 | 121,50 | 119,97 | 119,02 | 121,93 | 1M | 675 |
| 03/12/2019 | -1,07% | -1,28 | 118,70 | 119,94 | 118,25 | 121,99 | 1M | 622 |
| 02/12/2019 | 0,49% | 0,59 | 119,98 | 119,38 | 118,21 | 119,98 | 963K | 572 |
| 29/11/2019 | 0,45% | 0,53 | 119,39 | 119,40 | 117,50 | 119,44 | 1M | 636 |
| 28/11/2019 | 1,16% | 1,36 | 118,86 | 117,50 | 117,50 | 119,43 | 1M | 447 |
| 27/11/2019 | 0,44% | 0,52 | 117,50 | 117,00 | 116,52 | 117,50 | 1M | 1.060 |
| 26/11/2019 | 1,12% | 1,29 | 116,98 | 115,50 | 115,50 | 116,98 | 1M | 748 |
| 25/11/2019 | -0,27% | -0,31 | 115,69 | 116,00 | 115,11 | 117,94 | 3M | 3.026 |
| 22/11/2019 | 2,41% | 2,73 | 116,00 | 113,64 | 113,42 | 116,00 | 3M | 3.700 |
| 21/11/2019 | 0,48% | 0,54 | 113,27 | 112,73 | 112,73 | 113,80 | 2M | 1.455 |
| 19/11/2019 | 0,29% | 0,33 | 112,73 | 112,39 | 112,02 | 113,00 | 2M | 713 |
| 18/11/2019 | -1,20% | -1,37 | 112,40 | 113,22 | 110,43 | 113,45 | 2M | 1.580 |
| 14/11/2019 | 0,15% | 0,17 | 113,77 | 113,90 | 113,41 | 114,01 | 1M | 4.021 |
| 13/11/2019 | -0,44% | -0,50 | 113,60 | 114,43 | 113,51 | 114,57 | 1M | 2.269 |
| 12/11/2019 | 0,00% | 0,00 | 114,10 | 114,10 | 113,81 | 114,50 | 1M | 2.038 |
| 11/11/2019 | 0,07% | 0,08 | 114,10 | 114,03 | 113,64 | 114,50 | 1M | 747 |
| 08/11/2019 | -0,33% | -0,38 | 114,02 | 114,40 | 113,50 | 114,97 | 2M | 2.254 |
| 07/11/2019 | -1,38% | -1,60 | 114,40 | 116,04 | 113,13 | 116,79 | 2M | 2.812 |
| 06/11/2019 | 2,44% | 2,76 | 116,00 | 113,24 | 113,12 | 116,96 | 1M | 494 |
| 05/11/2019 | 1,07% | 1,20 | 113,24 | 112,21 | 111,95 | 113,45 | 2M | 745 |
| 04/11/2019 | -1,10% | -1,25 | 112,04 | 112,99 | 111,11 | 113,26 | 2M | 1.043 |
| 01/11/2019 | 1,35% | 1,51 | 113,29 | 112,00 | 111,90 | 113,89 | 2M | 1.213 |
| 31/10/2019 | -0,08% | -0,09 | 111,78 | 111,87 | 111,00 | 112,49 | 1M | 555 |
| 30/10/2019 | 1,70% | 1,87 | 111,87 | 110,00 | 109,81 | 111,87 | 1M | 501 |
| 29/10/2019 | 1,28% | 1,39 | 110,00 | 109,00 | 108,99 | 110,00 | 760K | 447 |
| 28/10/2019 | 0,47% | 0,51 | 108,61 | 109,00 | 108,30 | 109,99 | 2M | 701 |
| 25/10/2019 | 0,51% | 0,55 | 108,10 | 107,50 | 107,06 | 109,11 | 1M | 662 |
| 24/10/2019 | 0,10% | 0,11 | 107,55 | 107,30 | 106,50 | 107,59 | 2M | 751 |
| 23/10/2019 | 0,41% | 0,44 | 107,44 | 107,39 | 107,00 | 107,45 | 1M | 463 |
| 22/10/2019 | 0,05% | 0,05 | 107,00 | 106,98 | 106,81 | 107,50 | 2M | 595 |
| 21/10/2019 | -0,51% | -0,55 | 106,95 | 106,99 | 106,11 | 107,00 | 2M | 727 |
| 18/10/2019 | 0,24% | 0,26 | 107,50 | 107,23 | 106,87 | 107,50 | 939K | 488 |
| 17/10/2019 | 0,46% | 0,49 | 107,24 | 106,99 | 106,37 | 107,49 | 1M | 426 |
| 16/10/2019 | -0,73% | -0,78 | 106,75 | 107,68 | 105,80 | 107,68 | 2M | 862 |
| 15/10/2019 | 1,25% | 1,33 | 107,53 | 106,00 | 105,98 | 107,79 | 1M | 555 |
| 14/10/2019 | 0,00% | 0,00 | 106,20 | 106,23 | 106,20 | 106,94 | 1M | 475 |
| 11/10/2019 | -0,28% | -0,30 | 106,20 | 106,49 | 105,52 | 106,49 | 1M | 468 |
| 10/10/2019 | 0,48% | 0,51 | 106,50 | 105,99 | 105,90 | 106,50 | 684K | 372 |
| 09/10/2019 | 0,18% | 0,19 | 105,99 | 105,97 | 105,81 | 106,00 | 606K | 331 |
| 08/10/2019 | -0,12% | -0,13 | 105,80 | 105,99 | 105,80 | 106,46 | 1M | 587 |
| 07/10/2019 | -0,02% | -0,02 | 105,93 | 105,94 | 105,66 | 105,95 | 761K | 477 |
| 04/10/2019 | 0,14% | 0,15 | 105,95 | 105,80 | 105,61 | 105,99 | 804K | 424 |
| 03/10/2019 | 0,31% | 0,33 | 105,80 | 105,84 | 105,53 | 105,85 | 784K | 433 |
| 02/10/2019 | -0,26% | -0,27 | 105,47 | 105,76 | 105,47 | 105,84 | 1M | 603 |
| 01/10/2019 | -0,07% | -0,07 | 105,74 | 106,00 | 105,49 | 106,00 | 1M | 713 |
| 30/09/2019 | 0,29% | 0,31 | 105,81 | 105,60 | 105,52 | 105,98 | 921K | 523 |
| 27/09/2019 | -0,09% | -0,10 | 105,50 | 105,71 | 105,50 | 105,85 | 1.000K | 449 |
| 26/09/2019 | -0,38% | -0,40 | 105,60 | 105,95 | 105,41 | 105,95 | 1M | 576 |
| 25/09/2019 | 0,43% | 0,45 | 106,00 | 105,78 | 105,41 | 106,00 | 1M | 578 |
| 24/09/2019 | -0,24% | -0,25 | 105,55 | 105,81 | 105,50 | 106,65 | 2M | 633 |
| 23/09/2019 | 0,00% | 0,00 | 105,80 | 105,77 | 105,50 | 106,86 | 2M | 528 |
| 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 |
Date,Open,High,Low,Close,Volume
06-Dec-19,122.29,122.35,117.15,117.50,2483428
05-Dec-19,122.34,122.96,121.49,121.50,924103
04-Dec-19,119.97,121.93,119.02,121.50,1059279
03-Dec-19,119.94,121.99,118.25,118.70,1151725
02-Dec-19,119.38,119.98,118.21,119.98,962774
29-Nov-19,119.40,119.44,117.50,119.39,1436585
28-Nov-19,117.50,119.43,117.50,118.86,1175984
27-Nov-19,117.00,117.50,116.52,117.50,1371578
26-Nov-19,115.50,116.98,115.50,116.98,1434945
25-Nov-19,116.00,117.94,115.11,115.69,2515197
22-Nov-19,113.64,116.00,113.42,116.00,2954557
21-Nov-19,112.73,113.80,112.73,113.27,1599809
19-Nov-19,112.39,113.00,112.02,112.73,1550206
18-Nov-19,113.22,113.45,110.43,112.40,2033043
14-Nov-19,113.90,114.01,113.41,113.77,1238638
13-Nov-19,114.43,114.57,113.51,113.60,1400035
12-Nov-19,114.10,114.50,113.81,114.10,1329095
11-Nov-19,114.03,114.50,113.64,114.10,1385605
08-Nov-19,114.40,114.97,113.50,114.02,1637454
07-Nov-19,116.04,116.79,113.13,114.40,1749302
06-Nov-19,113.24,116.96,113.12,116.00,1188464
05-Nov-19,112.21,113.45,111.95,113.24,1679688
04-Nov-19,112.99,113.26,111.11,112.04,2092808
01-Nov-19,112.00,113.89,111.90,113.29,1752168
31-Oct-19,111.87,112.49,111.00,111.78,1018219
30-Oct-19,110.00,111.87,109.81,111.87,1177121
29-Oct-19,109.00,110.00,108.99,110.00,760266
28-Oct-19,109.00,109.99,108.30,108.61,1878729
25-Oct-19,107.50,109.11,107.06,108.10,1324809
24-Oct-19,107.30,107.59,106.50,107.55,1892934
23-Oct-19,107.39,107.45,107.00,107.44,1055213
22-Oct-19,106.98,107.50,106.81,107.00,2154396
21-Oct-19,106.99,107.00,106.11,106.95,1581709
18-Oct-19,107.23,107.50,106.87,107.50,938790
17-Oct-19,106.99,107.49,106.37,107.24,1325335
16-Oct-19,107.68,107.68,105.80,106.75,1771497
15-Oct-19,106.00,107.79,105.98,107.53,1399162
14-Oct-19,106.23,106.94,106.20,106.20,1139100
11-Oct-19,106.49,106.49,105.52,106.20,1010429
10-Oct-19,105.99,106.50,105.90,106.50,684040
09-Oct-19,105.97,106.00,105.81,105.99,606118
08-Oct-19,105.99,106.46,105.80,105.80,1108436
07-Oct-19,105.94,105.95,105.66,105.93,761302
04-Oct-19,105.80,105.99,105.61,105.95,803815
03-Oct-19,105.84,105.85,105.53,105.80,783714
02-Oct-19,105.76,105.84,105.47,105.47,1010533
01-Oct-19,106.00,106.00,105.49,105.74,1379553
30-Sep-19,105.60,105.98,105.52,105.81,920812
27-Sep-19,105.71,105.85,105.50,105.50,999769
26-Sep-19,105.95,105.95,105.41,105.60,1094857
25-Sep-19,105.78,106.00,105.41,106.00,1012298
24-Sep-19,105.81,106.65,105.50,105.55,1519729
23-Sep-19,105.77,106.86,105.50,105.80,1503828
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-19,106.99,107.00,106.00,106.19,1494205
15-Jul-19,106.99,107.35,106.57,106.90,1494205
12-Jul-19,105.94,107.36,105.70,106.96,1494205
11-Jul-19,105.79,106.00,105.20,106.00,1494205
10-Jul-19,105.41,105.85,105.00,105.79,1494205
08-Jul-19,105.21,105.50,104.52,105.50,1494205
05-Jul-19,104.80,105.24,104.29,105.03,1494205
04-Jul-19,104.39,104.94,104.11,104.94,1494205
03-Jul-19,104.49,104.50,104.01,104.30,1494205
02-Jul-19,104.39,104.43,103.26,104.32,1494205
01-Jul-19,103.50,104.47,103.30,104.21,1494205
28-Jun-19,103.03,103.50,103.00,103.26,1494205
27-Jun-19,103.10,104.00,102.51,103.00,1494205
26-Jun-19,102.29,103.70,101.50,103.11,1494205
25-Jun-19,101.00,102.91,101.00,102.00,1494205
24-Jun-19,101.00,101.70,100.00,100.90,1494205
21-Jun-19,100.85,101.00,100.00,100.79,1494205
19-Jun-19,100.00,101.98,99.00,101.70,1494205
18-Jun-19,106.30,107.23,106.30,106.90,1494205
17-Jun-19,107.00,107.38,106.88,107.00,1494205
14-Jun-19,107.00,107.70,106.85,107.00,1494205
13-Jun-19,107.50,107.94,106.92,107.00,1494205
12-Jun-19,111.00,111.78,108.00,109.99,1494205
11-Jun-19,112.98,112.98,111.77,111.90,1494205
10-Jun-19,112.00,113.98,111.50,112.00,1494205
07-Jun-19,109.00,115.00,108.99,111.90,1494205
06-Jun-19,108.90,109.00,108.09,109.00,1494205
05-Jun-19,106.00,111.99,103.50,108.99,1494205
04-Jun-19,103.00,103.98,102.90,103.50,1494205
03-Jun-19,103.30,105.00,102.20,103.00,1494205
31-May-19,102.89,104.00,102.85,103.30,1494205
30-May-19,103.75,103.75,100.67,102.69,1494205
29-May-19,100.25,103.87,100.25,103.75,1494205
*exoneração de responsabilidade