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
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
02/08/20240,31%0,33108,38108,19108,09108,422M2.966
01/08/20240,25%0,27108,05108,00107,80108,433M2.500
31/07/20240,48%0,52107,78107,40107,26108,002M2.397
30/07/2024-0,41%-0,44107,26107,50105,27107,794M2.865
29/07/2024-0,19%-0,20107,70108,00107,60108,232M2.542
26/07/2024-0,26%-0,28107,90108,15107,65108,184M5.351
25/07/2024-0,16%-0,17108,18108,35108,10108,352M2.063
24/07/20240,08%0,09108,35108,30108,20108,501M1.206
23/07/2024-0,22%-0,24108,26108,50108,17108,502M3.301
22/07/20240,02%0,02108,50108,48108,40108,632M1.919
19/07/2024-0,86%-0,94108,48109,00108,31109,001M1.357
18/07/2024-0,14%-0,15109,42109,70109,37109,732M1.902
17/07/20240,25%0,27109,57109,47109,29109,652M5.366
16/07/2024-0,06%-0,07109,30109,41108,95109,492M4.418
15/07/20240,16%0,17109,37109,20109,09109,392M3.571
12/07/20240,46%0,50109,20108,75108,75109,592M3.445
11/07/20240,19%0,21108,70108,49108,49108,751M1.172
10/07/2024-0,05%-0,05108,49108,54108,42108,572M1.738
09/07/20240,04%0,04108,54108,55108,40108,551M1.456
08/07/2024-0,02%-0,02108,50108,53108,15108,552M2.585
05/07/20240,12%0,13108,52108,39108,39108,532M1.744
04/07/20240,27%0,29108,39108,25108,00108,451M1.976
03/07/2024-0,09%-0,10108,10108,20108,00108,302M2.949
02/07/20240,00%0,00108,20108,24108,19108,502M1.938
01/07/2024-0,22%-0,24108,20108,44108,20108,533M2.878
28/06/20240,04%0,04108,44108,43108,27108,502M3.503
27/06/20240,08%0,09108,40108,37108,35108,532M2.794
26/06/2024-0,12%-0,13108,31108,45108,31108,472M2.224
25/06/20240,18%0,19108,44108,34108,31108,471M1.974
24/06/2024-0,12%-0,13108,25108,38108,20108,421M1.578
21/06/20240,13%0,14108,38108,30108,24108,431M2.137
20/06/2024-0,04%-0,04108,24108,30108,19108,401M1.317
19/06/2024-0,90%-0,98108,28108,53108,05108,932M1.585
18/06/20240,01%0,01109,26109,25109,00109,351M1.322
17/06/20240,17%0,19109,25109,06109,06109,582M1.878
14/06/20240,41%0,45109,06108,65108,58109,592M4.029
13/06/2024-0,17%-0,19108,61108,96108,61109,002M1.785
12/06/2024-0,16%-0,17108,80108,97108,60109,002M1.457
11/06/2024-0,08%-0,09108,97109,00108,93109,052M2.080
10/06/2024-0,12%-0,13109,06109,24108,95109,292M2.347
07/06/20240,30%0,33109,19108,94108,93109,382M3.776
06/06/20240,06%0,06108,86108,80108,80109,003M4.261
05/06/2024-0,25%-0,27108,80109,07108,68109,073M3.925
04/06/2024-0,66%-0,72109,07109,75108,98109,755M2.558
03/06/2024-0,18%-0,20109,79109,75109,34109,883M2.644
31/05/20240,39%0,43109,99109,56109,50110,193M3.566
29/05/20240,05%0,06109,56109,50109,48109,603M2.394
28/05/2024-0,08%-0,09109,50109,56109,45109,563M2.210
27/05/20240,07%0,08109,59109,53109,41109,674M2.840
24/05/20240,10%0,11109,51109,40109,35109,602M3.112
23/05/20240,09%0,10109,40109,33109,30109,522M2.666
22/05/2024-0,44%-0,48109,30109,78109,21109,782M2.577
21/05/2024-0,11%-0,12109,78109,91109,53110,013M2.224
20/05/2024-1,26%-1,40109,90110,39109,71110,493M3.250
17/05/2024-0,15%-0,17111,30111,47111,10111,602M2.812
16/05/2024-2,22%-2,53111,47110,96110,45111,584M3.690
15/05/20240,84%0,95114,00113,50113,22114,003M3.106
14/05/20240,41%0,46113,05112,75112,75113,302M2.488
13/05/2024-2,69%-3,11112,59111,80111,69113,016M6.304
10/05/20240,61%0,70115,70115,01115,01116,311M1.880
09/05/2024-1,27%-1,48115,00116,40114,54116,881M2.268
08/05/20241,27%1,46116,48115,01115,01117,201M2.908
07/05/2024-1,44%-1,68115,02116,70115,02117,501M1.959
06/05/2024-0,26%-0,30116,70117,00116,45117,411M2.043
03/05/20240,46%0,53117,00116,30116,22118,176M6.034
02/05/2024-0,22%-0,26116,47116,73115,81116,941M2.515
30/04/20240,87%1,01116,73115,72115,63116,972M4.682
29/04/20240,61%0,70115,72115,03114,65115,781M1.999
26/04/20240,81%0,92115,02114,26114,10115,501M1.417
25/04/20241,02%1,15114,10112,90112,90114,802M2.949
24/04/2024-0,62%-0,70112,95113,65111,99113,902M2.856
23/04/2024-0,59%-0,67113,65114,12113,53114,122M2.188
22/04/2024-0,85%-0,98114,32114,92114,00115,232M2.125
19/04/2024-1,22%-1,42115,30115,20114,50115,842M2.364
18/04/2024-0,03%-0,04116,72116,76116,60117,181M2.734
17/04/2024-0,41%-0,48116,76117,24116,25117,751M2.463
16/04/2024-0,17%-0,20117,24117,44116,80117,801M1.873
15/04/2024-0,25%-0,29117,44117,73116,64117,871M1.991
12/04/20240,53%0,62117,73117,18117,18117,891M1.433
11/04/20240,22%0,26117,11116,88116,85117,42871K1.093
10/04/2024-0,65%-0,76116,85117,79116,00117,901M1.475
09/04/2024-0,20%-0,23117,61117,84117,45117,841M1.056
08/04/2024-0,13%-0,15117,84117,99117,25118,101M1.700
05/04/20240,19%0,22117,99117,76117,50118,281M1.152
04/04/2024--117,77117,95116,90118,241M1.685


*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

© 2017-2024 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