papéis
login
mais

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
18/01/20210,08%0,10127,30127,44126,38127,492M2.100
15/01/2021-0,06%-0,07127,20127,26127,02127,502M2.675
14/01/20210,86%1,08127,27126,99126,53127,341M1.115
13/01/2021-0,70%-0,89126,19126,99126,16127,421M1.211
12/01/20210,02%0,03127,08127,05123,00127,503M2.368
11/01/2021-0,33%-0,42127,05127,99126,27128,002M1.767
08/01/2021-0,41%-0,52127,47127,99125,60128,002M1.574
07/01/20210,00%0,00127,99128,00126,99128,222M2.090
06/01/2021-0,11%-0,14127,99128,74127,65128,742M1.717
05/01/2021-0,48%-0,62128,13128,75127,75128,952M1.374
04/01/20210,04%0,05128,75128,70128,28129,952M1.733
30/12/20200,00%0,00128,70129,03128,70130,891M1.009
29/12/2020-0,05%-0,07128,70129,24128,70130,201M1.404
28/12/20200,60%0,77128,77128,00127,60130,902M3.595
23/12/2020-0,07%-0,09128,00128,09127,90128,882M1.415
22/12/20200,74%0,94128,09127,44127,15128,501M917
21/12/20200,92%1,16127,15125,99125,50127,452M1.475
18/12/20201,28%1,59125,99124,50124,50125,992M1.929
17/12/20201,06%1,30124,40123,30122,50124,502M3.071
16/12/20200,27%0,33123,10123,29122,90124,002M1.710
15/12/2020-1,29%-1,61122,77124,50122,10124,932M2.118
14/12/2020-0,17%-0,21124,38124,59124,28124,991M1.509
11/12/2020-0,71%-0,89124,59125,48124,10125,481M1.512
10/12/2020-0,09%-0,11125,48125,59124,79126,321M1.648
09/12/2020-0,17%-0,22125,59125,82125,28126,371M1.030
08/12/2020-0,11%-0,14125,81126,10125,81126,601M1.175
07/12/2020-0,43%-0,55125,95126,50125,95126,701M1.590
04/12/2020-0,04%-0,05126,50126,56125,80126,991M1.427
03/12/2020-0,08%-0,10126,55126,80125,67127,001M1.359
02/12/20200,76%0,95126,65125,75125,42127,002M1.460
01/12/20200,44%0,55125,70125,50125,00126,002M2.064
30/11/20200,29%0,36125,15124,79124,52125,252M1.507
27/11/20201,38%1,70124,79123,10123,10124,912M1.287
26/11/20200,07%0,09123,09123,15123,00123,502M1.816
25/11/2020-0,40%-0,50123,00124,14122,50124,142M1.981
24/11/2020-0,82%-1,02123,50124,60122,12124,992M1.500
23/11/2020-1,17%-1,48124,52126,48124,30126,482M1.879
20/11/20200,00%0,00126,00126,49125,50126,881M1.085
19/11/2020-1,64%-2,10126,00126,99125,21126,991M1.490
18/11/2020-0,39%-0,50128,10128,82128,06129,901M1.189
17/11/20200,45%0,57128,60128,39126,65128,771M1.127
16/11/20200,21%0,27128,03127,85127,82128,252M1.229
13/11/20200,56%0,71127,76127,05126,42128,001M2.442
12/11/2020-0,35%-0,45127,05128,80126,50128,802M2.116
11/11/2020-0,39%-0,50127,50128,73127,50128,731M950
10/11/20200,48%0,61128,00127,88127,51130,002M1.192
09/11/20201,18%1,49127,39126,32126,32128,801M1.329
06/11/2020-2,05%-2,63125,90128,80124,20128,802M3.515
05/11/20200,30%0,38128,53128,59128,15129,00932K895
04/11/20202,77%3,45128,15125,40124,72129,051M1.033
03/11/2020-0,98%-1,24124,70125,94124,50125,941M2.021
30/10/2020-0,44%-0,56125,94126,98124,35127,991M1.441
29/10/20201,20%1,50126,50125,00124,02126,502M1.151
28/10/2020-2,17%-2,77125,00127,00125,00127,443M2.109
27/10/20201,40%1,77127,77126,49126,35127,831M1.084
26/10/20200,00%0,00126,00126,40125,62128,163M2.147
23/10/2020-3,02%-3,93126,00130,13125,50130,804M2.498
22/10/20200,02%0,03129,93130,98129,00131,002M1.198
21/10/20200,69%0,89129,90130,10129,90131,002M1.143
20/10/2020-2,99%-3,97129,01133,00128,00133,002M1.566
19/10/2020-1,26%-1,70132,98133,58132,51133,592M1.367
16/10/20200,81%1,08134,68133,88133,60134,701M912
15/10/20200,46%0,61133,60133,30133,00133,991M937
14/10/20200,15%0,20132,99133,10132,80134,902M1.062
13/10/20200,00%0,00132,79132,85132,50133,621M983
09/10/2020-0,41%-0,55132,79133,59132,00135,001M1.059
08/10/20200,49%0,65133,34133,20132,20133,751M1.075
07/10/2020-0,05%-0,06132,69132,75132,05133,291M1.076
06/10/20200,42%0,55132,75133,46132,20133,902M1.291
05/10/2020-1,17%-1,57132,20134,70132,00134,822M1.368
02/10/20201,42%1,87133,77132,09132,09134,202M1.178
01/10/20201,07%1,40131,90131,20131,20132,002M1.292
30/09/20200,59%0,76130,50129,95129,95131,001M1.310
29/09/20201,35%1,73129,74128,10128,10130,121M1.054
28/09/2020-0,61%-0,78128,01129,00128,00129,002M3.827
25/09/20200,30%0,39128,79128,90128,03128,902M3.637
24/09/20200,19%0,24128,40128,43128,20128,982M4.464
23/09/2020-2,87%-3,79128,16131,50128,00131,655M5.764
22/09/2020-0,81%-1,08131,95133,04131,01134,981M1.194
21/09/2020-3,96%-5,48133,03136,00130,00136,002M1.783
18/09/2020-0,28%-0,39138,51138,91138,51139,381M755
17/09/2020-0,10%-0,14138,90139,10138,70139,28707K695
16/09/2020-0,61%-0,86139,04139,80138,51139,801M831
15/09/20200,81%1,12139,90138,69138,40139,901M907
14/09/20200,06%0,08138,78138,70138,00138,981M1.382
11/09/2020-0,35%-0,49138,70139,45138,00139,842M1.441
10/09/20200,72%0,99139,19138,23137,55139,192M1.145
09/09/2020-0,72%-1,00138,20139,46138,03139,502M966
08/09/20200,08%0,11139,20139,09138,00140,001M1.127
04/09/20200,86%1,19139,09137,90137,21139,852M1.236
03/09/20202,15%2,90137,90135,00135,00138,451M799
02/09/20201,50%1,99135,00133,83133,03135,001M876
01/09/2020-1,25%-1,69133,01134,70132,50135,101M1.408
31/08/20200,38%0,51134,70134,19133,09134,70924K809
28/08/20201,89%2,49134,19131,73131,73135,001M1.018
27/08/20200,72%0,94131,70131,01131,01132,18929K521
26/08/20200,58%0,76130,76130,05130,00132,401M927
25/08/20200,15%0,20130,00129,80129,20131,971M887
24/08/20201,20%1,54129,80128,49128,00130,001M870
21/08/2020-0,03%-0,04128,26128,29128,01128,301M767
20/08/20200,23%0,30128,30128,00127,37128,68992K714
19/08/2020-0,24%-0,31128,00128,02127,55128,19863K704
18/08/2020-0,05%-0,07128,31128,38127,56128,491M1.186
17/08/20200,10%0,13128,38128,27128,06128,751M977
14/08/20200,59%0,75128,25128,80127,20128,801M1.209
13/08/2020-0,30%-0,39127,50127,89127,50128,741M1.062
12/08/20200,31%0,39127,89128,79127,50128,791M1.009
11/08/20201,35%1,70127,50126,00125,91129,991M2.186
10/08/20200,73%0,91125,80125,02125,02126,002M1.626
07/08/20203,21%3,89124,89121,89121,05125,002M1.631
06/08/20202,11%2,50121,00119,01119,01121,252M1.643
05/08/20200,34%0,40118,50118,15118,15120,973M1.983
04/08/20200,51%0,60118,10117,55117,55118,502M1.523
03/08/2020-0,84%-1,00117,50118,50117,45118,653M2.487
31/07/2020-1,08%-1,29118,50119,79118,21119,933M2.201
30/07/2020-0,80%-0,96119,79120,75119,53120,772M1.550
29/07/2020-1,00%-1,22120,75121,13120,50121,602M2.407
28/07/20200,23%0,28121,97121,40121,07122,571M1.617
27/07/2020-0,25%-0,31121,69122,00121,00122,452M1.696
24/07/2020-0,80%-0,99122,00123,00120,16123,503M2.225
23/07/2020-0,37%-0,46122,99123,50122,90123,841M1.012
22/07/20200,14%0,17123,45123,28122,53123,501M1.288
21/07/20200,23%0,28123,28123,09122,51123,501M1.181
20/07/2020-0,89%-1,10123,00123,52122,57123,852M1.876
17/07/2020-0,06%-0,07124,10123,80122,12124,402M1.780
16/07/20200,14%0,17124,17124,10123,51124,951M1.598
15/07/2020-0,51%-0,63124,00124,63124,00125,551M1.192
14/07/2020-0,14%-0,17124,63125,00124,00125,501M1.214
13/07/2020-0,56%-0,70124,80125,50124,66125,592M1.551
10/07/20200,01%0,01125,50125,60124,63125,811M1.058
09/07/20200,16%0,20125,49125,27124,75125,501M1.032
08/07/2020-0,33%-0,41125,29125,99125,00126,682M1.389
07/07/20200,40%0,50125,70125,97125,60126,002M1.144
06/07/2020--125,20125,00124,00126,693M1.669


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito