ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
13/02/20250,11%0,1198,0098,1897,5199,292M3.044
12/02/20251,76%1,6997,8996,2596,2598,011M1.947
11/02/20250,00%0,0096,2096,2096,1096,50831K1.263
10/02/2025-0,05%-0,0596,2096,2596,0096,601M2.138
07/02/20250,05%0,0596,2596,2096,0496,62852K1.492
06/02/2025-0,13%-0,1396,2096,3596,0096,761M1.770
05/02/2025-1,05%-1,0296,3397,3596,0397,351M2.289
04/02/20250,83%0,8097,3596,5595,6597,353M5.887
03/02/2025-2,95%-2,9396,5599,4896,0099,483M5.982
31/01/20251,32%1,3099,4898,1898,1699,791M2.719
30/01/20250,18%0,1898,1898,0097,5098,501M2.319
29/01/20250,08%0,0898,0097,9097,0098,251M2.884
28/01/2025-0,65%-0,6497,9298,5697,0198,921M2.320
27/01/20250,00%0,0098,5698,5798,1598,991M2.648
24/01/20250,52%0,5198,5698,0598,0198,791M2.042
23/01/2025-0,56%-0,5598,0598,6097,9098,991M1.550
22/01/2025-0,10%-0,1098,6098,6598,0098,981M3.317
21/01/20250,22%0,2298,7098,5098,4099,00935K1.695
20/01/2025-0,32%-0,3298,4898,5097,7098,501M2.148
17/01/2025-1,94%-1,9598,80100,5598,12100,563M7.592
16/01/2025-0,49%-0,50100,75101,25100,75101,831M2.362
15/01/20250,15%0,15101,25101,00100,50101,901M2.435
14/01/2025-0,78%-0,79101,10101,76100,50101,761M1.771
13/01/20250,50%0,51101,89101,38100,12101,891M2.033
10/01/20250,29%0,29101,38101,08100,82101,481M1.904
09/01/2025-0,50%-0,51101,09101,59100,50101,59828K1.543
08/01/2025-0,58%-0,59101,60102,19100,99102,19978K1.947
07/01/20251,69%1,70102,19100,49100,45102,753M5.717
06/01/2025-0,06%-0,06100,49100,5599,55100,881M2.153
03/01/2025-0,05%-0,05100,55100,60100,31101,291M2.052
02/01/2025-0,15%-0,15100,60101,49100,11101,491M2.519
30/12/2024-0,30%-0,30100,75101,05100,20101,591M2.715
27/12/20240,58%0,58101,05100,49100,27102,001M2.677
26/12/20241,00%0,99100,4799,4899,25102,272M3.062
23/12/20242,85%2,7699,4896,9696,72101,002M4.821
20/12/20241,92%1,8296,7294,9594,0697,482M4.439
19/12/20240,22%0,2194,9095,6494,6595,772M3.206
18/12/2024-1,49%-1,4394,6996,1294,5096,442M3.407
17/12/2024-0,88%-0,8596,1296,5095,5596,712M2.627
16/12/2024-0,05%-0,0596,9797,0296,5897,732M3.103
13/12/20241,55%1,4897,0295,6995,5498,002M2.967
12/12/20240,52%0,4995,5494,5594,5596,783M3.312
11/12/2024-0,54%-0,5295,0595,5794,5496,272M3.984
10/12/2024-1,03%-0,9995,5797,2095,4197,912M3.811
09/12/20241,16%1,1196,5695,4195,0397,322M3.684
06/12/20241,48%1,3995,4594,3094,2097,004M5.829
05/12/2024-3,93%-3,8594,0697,9193,2598,004M7.664
04/12/2024-1,99%-1,9997,9199,9097,69100,002M4.115
03/12/20240,15%0,1599,9099,7599,40100,502M4.864
02/12/20240,08%0,0899,7599,6798,72100,433M6.234
29/11/2024-0,12%-0,1299,6799,7699,25100,292M3.603
28/11/2024-0,21%-0,2199,79100,0399,06100,412M2.691
27/11/2024-0,55%-0,55100,00100,60100,00100,712M1.886
26/11/20240,23%0,23100,55100,32100,30100,752M2.059
25/11/20240,17%0,17100,32100,0099,54101,002M3.240
22/11/2024-0,20%-0,20100,15100,3599,70100,742M2.832
21/11/20240,19%0,19100,35100,16100,16100,812M2.594
19/11/20240,11%0,11100,16100,06100,06100,932M2.810
18/11/2024-0,27%-0,27100,05100,32100,00101,502M2.776
14/11/20240,13%0,13100,32100,1999,85100,803M4.309
13/11/2024-0,55%-0,55100,19100,75100,00100,952M2.006
12/11/20240,09%0,09100,74100,80100,65101,042M2.457
11/11/2024-0,45%-0,46100,65101,10100,65101,422M2.436
08/11/20240,21%0,21101,11100,92100,90101,492M1.975
07/11/2024-0,30%-0,30100,90101,20100,62101,752M2.644
06/11/2024-0,34%-0,35101,20101,50100,50101,902M2.210
05/11/2024-0,34%-0,35101,55102,00101,55102,282M3.442
04/11/2024-0,10%-0,10101,90102,38101,51102,412M2.487
01/11/20240,49%0,50102,00101,46101,45102,382M3.208
31/10/20240,01%0,01101,50101,82101,49102,272M2.225
30/10/20240,05%0,05101,49101,41100,62101,732M1.943
29/10/2024-1,02%-1,05101,44102,40101,21102,492M2.578
28/10/20241,73%1,74102,49100,60100,11102,492M3.392
25/10/20240,60%0,60100,75100,45100,30101,002M3.394
24/10/2024-0,92%-0,93100,15101,0299,90101,023M3.246
23/10/2024-1,17%-1,20101,08102,28101,00102,992M3.464
22/10/2024-0,53%-0,54102,28102,86102,04103,002M2.725
21/10/2024-1,38%-1,44102,82103,53102,34103,982M2.359
18/10/20240,25%0,26104,26104,00103,98104,602M2.713
17/10/2024-0,67%-0,70104,00104,72104,00104,892M2.872
16/10/2024-0,14%-0,15104,70104,60104,16104,982M3.357
15/10/20240,07%0,07104,85104,78104,50104,972M4.304
14/10/20240,94%0,98104,78103,82103,82104,782M3.131
11/10/20240,45%0,47103,80103,35103,10104,002M4.238
10/10/2024-0,18%-0,19103,33103,52103,09104,002M4.554
09/10/2024-0,85%-0,89103,52104,40103,36104,482M3.205
08/10/2024-0,42%-0,44104,41104,90104,05104,901M2.187
07/10/20240,71%0,74104,85104,11104,00104,862M2.206
04/10/20240,75%0,78104,11103,46103,15104,151M1.948
03/10/20240,16%0,17103,33103,16102,90103,872M2.084
02/10/2024-0,92%-0,96103,16104,12102,20104,586M10.127
01/10/2024-0,73%-0,77104,12104,89103,90105,002M4.845
30/09/20240,23%0,24104,89104,65104,65105,292M1.812
27/09/20240,06%0,06104,65104,59104,50104,952M3.345
26/09/20240,13%0,14104,59104,50104,38104,922M3.686
25/09/2024-0,04%-0,04104,45104,51104,27104,952M2.867
24/09/2024-0,19%-0,20104,49104,70104,03104,952M3.434
23/09/2024-1,44%-1,53104,69105,80104,44106,224M3.492
20/09/2024-0,21%-0,22106,22106,61105,99106,732M3.003
19/09/2024-0,69%-0,74106,44106,43106,00106,762M1.936
18/09/2024-0,15%-0,16107,18107,34107,11107,401M1.986
17/09/20240,22%0,24107,34107,12107,11107,491M2.058
16/09/2024-0,79%-0,85107,10107,95107,05107,962M8.737
13/09/20240,51%0,55107,95107,40107,31107,972M2.792
12/09/20240,10%0,11107,40107,38107,12107,501M1.577
11/09/2024-0,16%-0,17107,29107,46107,17107,742M1.679
10/09/2024-0,04%-0,04107,46107,50107,44107,902M3.789
09/09/2024-0,07%-0,08107,50107,58107,45107,962M2.220
06/09/20240,07%0,08107,58107,78107,50107,942M2.520
05/09/2024-0,35%-0,38107,50107,88107,50108,002M2.101
04/09/20240,05%0,05107,88107,89107,81108,001M1.625
03/09/2024-0,12%-0,13107,83107,99107,62108,172M2.964
02/09/20240,23%0,25107,96107,73107,73108,212M2.517
30/08/2024-0,27%-0,29107,71108,23107,71108,382M2.265
29/08/20240,37%0,40108,00107,60107,50108,464M4.157
28/08/20240,08%0,09107,60107,60107,30107,701M2.013
27/08/20240,04%0,04107,51107,50107,47107,601M2.716
26/08/20240,00%0,00107,47107,47107,30107,552M2.248
23/08/20240,07%0,08107,47107,50105,90107,603M3.302
22/08/2024-0,10%-0,11107,39107,50107,25107,622M2.700
21/08/2024-0,10%-0,11107,50107,70107,48107,702M4.135
20/08/20240,10%0,11107,61107,56107,50107,702M3.497
19/08/2024-0,66%-0,71107,50107,99107,41108,203M4.252
16/08/2024-0,19%-0,21108,21108,42108,02108,493M5.468
15/08/20240,29%0,31108,42108,20107,84108,502M3.977
14/08/20240,16%0,17108,11107,88107,71108,201M2.957
13/08/20240,22%0,24107,94107,97107,67108,001M3.384
12/08/2024-0,17%-0,18107,70107,90107,70108,232M2.830
09/08/20240,24%0,26107,88107,75107,50107,902M3.223
08/08/2024-0,51%-0,55107,62108,23107,57108,232M2.598
07/08/2024-0,11%-0,12108,17108,20108,00108,302M2.203
06/08/20240,27%0,29108,29108,27108,04108,532M1.826
05/08/2024-0,35%-0,38108,00107,26107,26108,052M2.558
02/08/2024--108,38108,19108,09108,422M2.966


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito