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
02/04/2025	-2,34%	-2,36	98,61	100,12	98,12	100,50	12M	10.677
01/04/2025	-0,23%	-0,23	100,97	101,24	100,35	101,70	2M	1.878
31/03/2025	1,01%	1,01	101,20	100,34	100,34	101,94	2M	2.995
28/03/2025	0,17%	0,17	100,19	100,02	100,02	100,35	1M	3.046
27/03/2025	0,27%	0,27	100,02	99,75	99,75	100,20	922K	1.209
26/03/2025	-0,41%	-0,41	99,75	100,29	99,75	100,29	1M	1.567
25/03/2025	0,41%	0,41	100,16	100,00	99,75	100,29	1M	2.134

24/03/2025	-0,24%	-0,24	99,75	100,10	99,70	100,79	1M	2.425
21/03/2025	0,02%	0,02	99,99	99,97	99,76	100,49	2M	3.777
20/03/2025	-0,19%	-0,19	99,97	100,16	99,70	100,53	2M	2.440
19/03/2025	-1,29%	-1,31	100,16	99,97	99,00	100,66	2M	2.423
18/03/2025	0,78%	0,79	101,47	100,70	100,55	101,66	1M	2.337
17/03/2025	0,54%	0,54	100,68	100,14	100,14	100,79	1M	1.551
14/03/2025	0,43%	0,43	100,14	99,71	99,19	100,97	2M	3.273
13/03/2025	-0,42%	-0,42	99,71	100,00	98,59	100,13	1M	2.024
12/03/2025	0,06%	0,06	100,13	100,07	100,03	100,98	1M	1.555
11/03/2025	0,11%	0,11	100,07	100,10	99,80	100,55	1M	1.992
10/03/2025	0,44%	0,44	99,96	99,52	99,51	100,50	2M	2.132
07/03/2025	1,44%	1,41	99,52	99,00	98,14	99,90	1M	2.241
06/03/2025	0,52%	0,51	98,11	97,61	97,60	98,58	1M	2.657
05/03/2025	-0,10%	-0,10	97,60	97,70	97,00	98,84	2M	2.305
28/02/2025	-0,04%	-0,04	97,70	97,70	97,53	98,84	1M	2.650
27/02/2025	0,44%	0,43	97,74	97,97	97,35	97,97	990K	1.698
26/02/2025	-0,55%	-0,54	97,31	97,85	97,30	98,15	1M	1.776
25/02/2025	0,94%	0,91	97,85	97,00	96,60	97,99	1M	2.280
24/02/2025	0,42%	0,41	96,94	97,00	96,37	97,00	2M	2.096
21/02/2025	-0,07%	-0,07	96,53	96,69	96,29	97,09	1M	2.410
20/02/2025	-0,08%	-0,08	96,60	96,68	95,14	96,68	2M	4.030
19/02/2025	-1,64%	-1,61	96,68	97,48	96,57	97,80	1M	2.213
18/02/2025	0,07%	0,07	98,29	98,22	98,10	98,85	1M	1.914
17/02/2025	-0,65%	-0,64	98,22	97,99	97,99	99,03	2M	3.558
14/02/2025	0,88%	0,86	98,86	98,10	98,00	99,58	2M	6.239
13/02/2025	0,11%	0,11	98,00	98,18	97,51	99,29	2M	3.044
12/02/2025	1,76%	1,69	97,89	96,25	96,25	98,01	1M	1.947
11/02/2025	0,00%	0,00	96,20	96,20	96,10	96,50	831K	1.263
10/02/2025	-0,05%	-0,05	96,20	96,25	96,00	96,60	1M	2.138
07/02/2025	0,05%	0,05	96,25	96,20	96,04	96,62	852K	1.492
06/02/2025	-0,13%	-0,13	96,20	96,35	96,00	96,76	1M	1.770
05/02/2025	-1,05%	-1,02	96,33	97,35	96,03	97,35	1M	2.289
04/02/2025	0,83%	0,80	97,35	96,55	95,65	97,35	3M	5.887
03/02/2025	-2,95%	-2,93	96,55	99,48	96,00	99,48	3M	5.982
31/01/2025	1,32%	1,30	99,48	98,18	98,16	99,79	1M	2.719
30/01/2025	0,18%	0,18	98,18	98,00	97,50	98,50	1M	2.319
29/01/2025	0,08%	0,08	98,00	97,90	97,00	98,25	1M	2.884
28/01/2025	-0,65%	-0,64	97,92	98,56	97,01	98,92	1M	2.320
27/01/2025	0,00%	0,00	98,56	98,57	98,15	98,99	1M	2.648
24/01/2025	0,52%	0,51	98,56	98,05	98,01	98,79	1M	2.042
23/01/2025	-0,56%	-0,55	98,05	98,60	97,90	98,99	1M	1.550
22/01/2025	-0,10%	-0,10	98,60	98,65	98,00	98,98	1M	3.317
21/01/2025	0,22%	0,22	98,70	98,50	98,40	99,00	935K	1.695
20/01/2025	-0,32%	-0,32	98,48	98,50	97,70	98,50	1M	2.148
17/01/2025	-1,94%	-1,95	98,80	100,55	98,12	100,56	3M	7.592
16/01/2025	-0,49%	-0,50	100,75	101,25	100,75	101,83	1M	2.362
15/01/2025	0,15%	0,15	101,25	101,00	100,50	101,90	1M	2.435
14/01/2025	-0,78%	-0,79	101,10	101,76	100,50	101,76	1M	1.771
13/01/2025	0,50%	0,51	101,89	101,38	100,12	101,89	1M	2.033
10/01/2025	0,29%	0,29	101,38	101,08	100,82	101,48	1M	1.904
09/01/2025	-0,50%	-0,51	101,09	101,59	100,50	101,59	828K	1.543
08/01/2025	-0,58%	-0,59	101,60	102,19	100,99	102,19	978K	1.947
07/01/2025	1,69%	1,70	102,19	100,49	100,45	102,75	3M	5.717
06/01/2025	-0,06%	-0,06	100,49	100,55	99,55	100,88	1M	2.153
03/01/2025	-0,05%	-0,05	100,55	100,60	100,31	101,29	1M	2.052
02/01/2025	-0,15%	-0,15	100,60	101,49	100,11	101,49	1M	2.519
30/12/2024	-0,30%	-0,30	100,75	101,05	100,20	101,59	1M	2.715
27/12/2024	0,58%	0,58	101,05	100,49	100,27	102,00	1M	2.677
26/12/2024	1,00%	0,99	100,47	99,48	99,25	102,27	2M	3.062
23/12/2024	2,85%	2,76	99,48	96,96	96,72	101,00	2M	4.821
20/12/2024	1,92%	1,82	96,72	94,95	94,06	97,48	2M	4.439
19/12/2024	0,22%	0,21	94,90	95,64	94,65	95,77	2M	3.206
18/12/2024	-1,49%	-1,43	94,69	96,12	94,50	96,44	2M	3.407
17/12/2024	-0,88%	-0,85	96,12	96,50	95,55	96,71	2M	2.627
16/12/2024	-0,05%	-0,05	96,97	97,02	96,58	97,73	2M	3.103
13/12/2024	1,55%	1,48	97,02	95,69	95,54	98,00	2M	2.967
12/12/2024	0,52%	0,49	95,54	94,55	94,55	96,78	3M	3.312
11/12/2024	-0,54%	-0,52	95,05	95,57	94,54	96,27	2M	3.984
10/12/2024	-1,03%	-0,99	95,57	97,20	95,41	97,91	2M	3.811
09/12/2024	1,16%	1,11	96,56	95,41	95,03	97,32	2M	3.684
06/12/2024	1,48%	1,39	95,45	94,30	94,20	97,00	4M	5.829
05/12/2024	-3,93%	-3,85	94,06	97,91	93,25	98,00	4M	7.664
04/12/2024	-1,99%	-1,99	97,91	99,90	97,69	100,00	2M	4.115
03/12/2024	0,15%	0,15	99,90	99,75	99,40	100,50	2M	4.864
02/12/2024	0,08%	0,08	99,75	99,67	98,72	100,43	3M	6.234
29/11/2024	-0,12%	-0,12	99,67	99,76	99,25	100,29	2M	3.603
28/11/2024	-0,21%	-0,21	99,79	100,03	99,06	100,41	2M	2.691
27/11/2024	-0,55%	-0,55	100,00	100,60	100,00	100,71	2M	1.886
26/11/2024	0,23%	0,23	100,55	100,32	100,30	100,75	2M	2.059
25/11/2024	0,17%	0,17	100,32	100,00	99,54	101,00	2M	3.240
22/11/2024	-0,20%	-0,20	100,15	100,35	99,70	100,74	2M	2.832
21/11/2024	0,19%	0,19	100,35	100,16	100,16	100,81	2M	2.594
19/11/2024	0,11%	0,11	100,16	100,06	100,06	100,93	2M	2.810
18/11/2024	-0,27%	-0,27	100,05	100,32	100,00	101,50	2M	2.776
14/11/2024	0,13%	0,13	100,32	100,19	99,85	100,80	3M	4.309
13/11/2024	-0,55%	-0,55	100,19	100,75	100,00	100,95	2M	2.006
12/11/2024	0,09%	0,09	100,74	100,80	100,65	101,04	2M	2.457
11/11/2024	-0,45%	-0,46	100,65	101,10	100,65	101,42	2M	2.436
08/11/2024	0,21%	0,21	101,11	100,92	100,90	101,49	2M	1.975
07/11/2024	-0,30%	-0,30	100,90	101,20	100,62	101,75	2M	2.644
06/11/2024	-0,34%	-0,35	101,20	101,50	100,50	101,90	2M	2.210
05/11/2024	-0,34%	-0,35	101,55	102,00	101,55	102,28	2M	3.442
04/11/2024	-0,10%	-0,10	101,90	102,38	101,51	102,41	2M	2.487
01/11/2024	0,49%	0,50	102,00	101,46	101,45	102,38	2M	3.208
31/10/2024	0,01%	0,01	101,50	101,82	101,49	102,27	2M	2.225
30/10/2024	0,05%	0,05	101,49	101,41	100,62	101,73	2M	1.943
29/10/2024	-1,02%	-1,05	101,44	102,40	101,21	102,49	2M	2.578
28/10/2024	1,73%	1,74	102,49	100,60	100,11	102,49	2M	3.392
25/10/2024	0,60%	0,60	100,75	100,45	100,30	101,00	2M	3.394
24/10/2024	-0,92%	-0,93	100,15	101,02	99,90	101,02	3M	3.246
23/10/2024	-1,17%	-1,20	101,08	102,28	101,00	102,99	2M	3.464
22/10/2024	-0,53%	-0,54	102,28	102,86	102,04	103,00	2M	2.725
21/10/2024	-1,38%	-1,44	102,82	103,53	102,34	103,98	2M	2.359
18/10/2024	0,25%	0,26	104,26	104,00	103,98	104,60	2M	2.713
17/10/2024	-0,67%	-0,70	104,00	104,72	104,00	104,89	2M	2.872
16/10/2024	-0,14%	-0,15	104,70	104,60	104,16	104,98	2M	3.357
15/10/2024	0,07%	0,07	104,85	104,78	104,50	104,97	2M	4.304
14/10/2024	0,94%	0,98	104,78	103,82	103,82	104,78	2M	3.131
11/10/2024	0,45%	0,47	103,80	103,35	103,10	104,00	2M	4.238
10/10/2024	-0,18%	-0,19	103,33	103,52	103,09	104,00	2M	4.554
09/10/2024	-0,85%	-0,89	103,52	104,40	103,36	104,48	2M	3.205
08/10/2024	-0,42%	-0,44	104,41	104,90	104,05	104,90	1M	2.187
07/10/2024	0,71%	0,74	104,85	104,11	104,00	104,86	2M	2.206
04/10/2024	0,75%	0,78	104,11	103,46	103,15	104,15	1M	1.948
03/10/2024	0,16%	0,17	103,33	103,16	102,90	103,87	2M	2.084
02/10/2024	-0,92%	-0,96	103,16	104,12	102,20	104,58	6M	10.127
01/10/2024	-0,73%	-0,77	104,12	104,89	103,90	105,00	2M	4.845
30/09/2024	0,23%	0,24	104,89	104,65	104,65	105,29	2M	1.812
27/09/2024	0,06%	0,06	104,65	104,59	104,50	104,95	2M	3.345
26/09/2024	0,13%	0,14	104,59	104,50	104,38	104,92	2M	3.686
25/09/2024	-0,04%	-0,04	104,45	104,51	104,27	104,95	2M	2.867
24/09/2024	-0,19%	-0,20	104,49	104,70	104,03	104,95	2M	3.434
23/09/2024	-1,44%	-1,53	104,69	105,80	104,44	106,22	4M	3.492
20/09/2024	-0,21%	-0,22	106,22	106,61	105,99	106,73	2M	3.003
19/09/2024	-0,69%	-0,74	106,44	106,43	106,00	106,76	2M	1.936
18/09/2024	-0,15%	-0,16	107,18	107,34	107,11	107,40	1M	1.986
17/09/2024	-	-	107,34	107,12	107,11	107,49	1M	2.058

Date,Open,High,Low,Close,Volume
02-Apr-25,100.12,100.50,98.12,98.61,12086626
01-Apr-25,101.24,101.70,100.35,100.97,1591914
31-Mar-25,100.34,101.94,100.34,101.20,1810600
28-Mar-25,100.02,100.35,100.02,100.19,1346025
27-Mar-25,99.75,100.20,99.75,100.02,921852
26-Mar-25,100.29,100.29,99.75,99.75,1094322
25-Mar-25,100.00,100.29,99.75,100.16,1298804
24-Mar-25,100.10,100.79,99.70,99.75,1365310
21-Mar-25,99.97,100.49,99.76,99.99,1803841
20-Mar-25,100.16,100.53,99.70,99.97,1863173
19-Mar-25,99.97,100.66,99.00,100.16,1854578
18-Mar-25,100.70,101.66,100.55,101.47,1409502
17-Mar-25,100.14,100.79,100.14,100.68,1087054
14-Mar-25,99.71,100.97,99.19,100.14,1525291
13-Mar-25,100.00,100.13,98.59,99.71,1316238
12-Mar-25,100.07,100.98,100.03,100.13,1197921
11-Mar-25,100.10,100.55,99.80,100.07,1046593
10-Mar-25,99.52,100.50,99.51,99.96,1575615
07-Mar-25,99.00,99.90,98.14,99.52,1464771
06-Mar-25,97.61,98.58,97.60,98.11,1455812
05-Mar-25,97.70,98.84,97.00,97.60,1690043
28-Feb-25,97.70,98.84,97.53,97.70,1367457
27-Feb-25,97.97,97.97,97.35,97.74,990253
26-Feb-25,97.85,98.15,97.30,97.31,1299748
25-Feb-25,97.00,97.99,96.60,97.85,1458522
24-Feb-25,97.00,97.00,96.37,96.94,1690587
21-Feb-25,96.69,97.09,96.29,96.53,1364431
20-Feb-25,96.68,96.68,95.14,96.60,2432644
19-Feb-25,97.48,97.80,96.57,96.68,1434351
18-Feb-25,98.22,98.85,98.10,98.29,1216537
17-Feb-25,97.99,99.03,97.99,98.22,2481191
14-Feb-25,98.10,99.58,98.00,98.86,1765820
13-Feb-25,98.18,99.29,97.51,98.00,1533964
12-Feb-25,96.25,98.01,96.25,97.89,1217009
11-Feb-25,96.20,96.50,96.10,96.20,831124
10-Feb-25,96.25,96.60,96.00,96.20,1308237
07-Feb-25,96.20,96.62,96.04,96.25,852259
06-Feb-25,96.35,96.76,96.00,96.20,1117895
05-Feb-25,97.35,97.35,96.03,96.33,1416599
04-Feb-25,96.55,97.35,95.65,97.35,2669829
03-Feb-25,99.48,99.48,96.00,96.55,3068397
31-Jan-25,98.18,99.79,98.16,99.48,1332092
30-Jan-25,98.00,98.50,97.50,98.18,1224451
29-Jan-25,97.90,98.25,97.00,98.00,1258813
28-Jan-25,98.56,98.92,97.01,97.92,1384347
27-Jan-25,98.57,98.99,98.15,98.56,1223540
24-Jan-25,98.05,98.79,98.01,98.56,1386517
23-Jan-25,98.60,98.99,97.90,98.05,1002489
22-Jan-25,98.65,98.98,98.00,98.60,1204710
21-Jan-25,98.50,99.00,98.40,98.70,935346
20-Jan-25,98.50,98.50,97.70,98.48,1361898
17-Jan-25,100.55,100.56,98.12,98.80,2771847
16-Jan-25,101.25,101.83,100.75,100.75,1175043
15-Jan-25,101.00,101.90,100.50,101.25,1203060
14-Jan-25,101.76,101.76,100.50,101.10,1060622
13-Jan-25,101.38,101.89,100.12,101.89,1318461
10-Jan-25,101.08,101.48,100.82,101.38,1110636
09-Jan-25,101.59,101.59,100.50,101.09,828287
08-Jan-25,102.19,102.19,100.99,101.60,977767
07-Jan-25,100.49,102.75,100.45,102.19,3129277
06-Jan-25,100.55,100.88,99.55,100.49,1237813
03-Jan-25,100.60,101.29,100.31,100.55,1266305
02-Jan-25,101.49,101.49,100.11,100.60,1341896
30-Dec-24,101.05,101.59,100.20,100.75,1242119
27-Dec-24,100.49,102.00,100.27,101.05,1190894
26-Dec-24,99.48,102.27,99.25,100.47,2057499
23-Dec-24,96.96,101.00,96.72,99.48,2277697
20-Dec-24,94.95,97.48,94.06,96.72,2395290
19-Dec-24,95.64,95.77,94.65,94.90,2047945
18-Dec-24,96.12,96.44,94.50,94.69,2321535
17-Dec-24,96.50,96.71,95.55,96.12,1650603
16-Dec-24,97.02,97.73,96.58,96.97,2001342
13-Dec-24,95.69,98.00,95.54,97.02,2162359
12-Dec-24,94.55,96.78,94.55,95.54,2582304
11-Dec-24,95.57,96.27,94.54,95.05,2129123
10-Dec-24,97.20,97.91,95.41,95.57,2035528
09-Dec-24,95.41,97.32,95.03,96.56,2330364
06-Dec-24,94.30,97.00,94.20,95.45,4185308
05-Dec-24,97.91,98.00,93.25,94.06,3770427
04-Dec-24,99.90,100.00,97.69,97.91,1895766
03-Dec-24,99.75,100.50,99.40,99.90,2487980
02-Dec-24,99.67,100.43,98.72,99.75,3182877
29-Nov-24,99.76,100.29,99.25,99.67,2145910
28-Nov-24,100.03,100.41,99.06,99.79,2097372
27-Nov-24,100.60,100.71,100.00,100.00,1531706
26-Nov-24,100.32,100.75,100.30,100.55,1684035
25-Nov-24,100.00,101.00,99.54,100.32,2239928
22-Nov-24,100.35,100.74,99.70,100.15,2311741
21-Nov-24,100.16,100.81,100.16,100.35,1832489
19-Nov-24,100.06,100.93,100.06,100.16,1810753
18-Nov-24,100.32,101.50,100.00,100.05,2444172
14-Nov-24,100.19,100.80,99.85,100.32,3209667
13-Nov-24,100.75,100.95,100.00,100.19,1785259
12-Nov-24,100.80,101.04,100.65,100.74,1749436
11-Nov-24,101.10,101.42,100.65,100.65,2156882
08-Nov-24,100.92,101.49,100.90,101.11,1553271
07-Nov-24,101.20,101.75,100.62,100.90,1904238
06-Nov-24,101.50,101.90,100.50,101.20,1747768
05-Nov-24,102.00,102.28,101.55,101.55,1867296
04-Nov-24,102.38,102.41,101.51,101.90,2082918
01-Nov-24,101.46,102.38,101.45,102.00,1617721
31-Oct-24,101.82,102.27,101.49,101.50,1513573
30-Oct-24,101.41,101.73,100.62,101.49,1798607
29-Oct-24,102.40,102.49,101.21,101.44,1615571
28-Oct-24,100.60,102.49,100.11,102.49,2052868
25-Oct-24,100.45,101.00,100.30,100.75,1943349
24-Oct-24,101.02,101.02,99.90,100.15,2506155
23-Oct-24,102.28,102.99,101.00,101.08,2342900
22-Oct-24,102.86,103.00,102.04,102.28,1797386
21-Oct-24,103.53,103.98,102.34,102.82,2119638
18-Oct-24,104.00,104.60,103.98,104.26,2420115
17-Oct-24,104.72,104.89,104.00,104.00,2103135
16-Oct-24,104.60,104.98,104.16,104.70,2291527
15-Oct-24,104.78,104.97,104.50,104.85,2378651
14-Oct-24,103.82,104.78,103.82,104.78,2340262
11-Oct-24,103.35,104.00,103.10,103.80,2304775
10-Oct-24,103.52,104.00,103.09,103.33,2060806
09-Oct-24,104.40,104.48,103.36,103.52,1724163
08-Oct-24,104.90,104.90,104.05,104.41,1275604
07-Oct-24,104.11,104.86,104.00,104.85,1586021
04-Oct-24,103.46,104.15,103.15,104.11,1472447
03-Oct-24,103.16,103.87,102.90,103.33,1804499
02-Oct-24,104.12,104.58,102.20,103.16,5957442
01-Oct-24,104.89,105.00,103.90,104.12,2470598
30-Sep-24,104.65,105.29,104.65,104.89,1604685
27-Sep-24,104.59,104.95,104.50,104.65,1615880
26-Sep-24,104.50,104.92,104.38,104.59,1695221
25-Sep-24,104.51,104.95,104.27,104.45,2120966
24-Sep-24,104.70,104.95,104.03,104.49,2413017
23-Sep-24,105.80,106.22,104.44,104.69,3632811
20-Sep-24,106.61,106.73,105.99,106.22,1978473
19-Sep-24,106.43,106.76,106.00,106.44,1847125
18-Sep-24,107.34,107.40,107.11,107.18,1144450
17-Sep-24,107.12,107.49,107.11,107.34,1230002

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALZR11