Cotação atual, histórico e gráfico do papel: ALOS3

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 ALOS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2024	0,72%	0,15	21,08	21,13	20,97	21,33	89M	12.836
06/05/2024	-0,29%	-0,06	20,93	21,18	20,80	21,23	95M	10.802
03/05/2024	3,55%	0,72	20,99	20,63	20,54	21,41	174M	19.989
02/05/2024	-2,92%	-0,61	20,27	20,07	19,90	20,46	110M	14.693
30/04/2024	-2,88%	-0,62	20,88	21,30	20,45	21,33	252M	19.074
29/04/2024	0,23%	0,05	21,50	21,45	21,35	21,61	43M	6.142
26/04/2024	4,43%	0,91	21,45	20,90	20,86	21,67	205M	20.738
25/04/2024	-4,91%	-1,06	20,54	21,66	20,42	21,68	329M	27.970
24/04/2024	-1,05%	-0,23	21,60	21,86	21,53	21,92	100M	9.892
23/04/2024	0,46%	0,10	21,83	21,57	21,29	21,91	69M	8.240
22/04/2024	0,09%	0,02	21,73	21,69	21,59	21,86	55M	8.303
19/04/2024	0,28%	0,06	21,71	21,60	21,51	21,98	111M	11.757
18/04/2024	-0,82%	-0,18	21,65	21,90	21,54	22,03	71M	9.991
17/04/2024	-1,13%	-0,25	21,83	22,22	21,71	22,38	140M	22.623
16/04/2024	-1,16%	-0,26	22,08	22,20	21,88	22,49	203M	20.735
15/04/2024	-2,19%	-0,50	22,34	22,80	22,11	22,80	163M	20.633
12/04/2024	-2,06%	-0,48	22,84	23,29	22,68	23,29	145M	16.199
11/04/2024	-0,51%	-0,12	23,32	23,35	23,11	23,49	180M	12.758
10/04/2024	-2,90%	-0,70	23,44	23,96	23,41	24,09	99M	10.873
09/04/2024	0,46%	0,11	24,14	24,09	23,96	24,54	71M	6.989
08/04/2024	0,88%	0,21	24,03	23,82	23,75	24,14	68M	9.536
05/04/2024	-0,25%	-0,06	23,82	23,75	23,55	24,03	63M	9.939
04/04/2024	0,21%	0,05	23,88	23,85	23,76	24,29	69M	9.579
03/04/2024	0,59%	0,14	23,83	23,63	23,28	24,05	80M	11.983
02/04/2024	0,04%	0,01	23,69	23,67	23,33	23,83	88M	11.995
01/04/2024	-1,00%	-0,24	23,68	23,92	23,59	24,04	55M	6.420
28/03/2024	-0,91%	-0,22	23,92	23,91	23,90	24,20	69M	7.555
27/03/2024	0,33%	0,08	24,14	24,00	23,82	24,26	61M	8.212
26/03/2024	0,17%	0,04	24,06	23,96	23,79	24,33	36M	5.190
25/03/2024	-0,25%	-0,06	24,02	24,10	23,82	24,10	69M	9.349
22/03/2024	-2,23%	-0,55	24,08	24,41	24,07	24,61	82M	7.994
21/03/2024	-0,97%	-0,24	24,63	24,98	24,03	24,99	116M	13.555
20/03/2024	2,09%	0,51	24,87	24,33	24,18	24,91	80M	11.868
19/03/2024	-0,53%	-0,13	24,36	24,58	24,06	24,65	62M	7.626
18/03/2024	-0,69%	-0,17	24,49	24,68	24,15	24,72	53M	6.271
15/03/2024	0,65%	0,16	24,66	24,62	24,39	24,68	74M	6.126
14/03/2024	-0,24%	-0,06	24,50	24,42	24,17	24,72	121M	14.847
13/03/2024	0,37%	0,09	24,56	24,30	24,30	24,75	50M	7.846
12/03/2024	1,41%	0,34	24,47	24,29	24,02	24,53	64M	9.092
11/03/2024	-0,49%	-0,12	24,13	24,16	23,92	24,30	91M	8.850
08/03/2024	0,00%	0,00	24,25	24,01	24,00	24,70	64M	10.713
07/03/2024	-0,61%	-0,15	24,25	24,45	24,05	24,50	50M	7.334
06/03/2024	0,99%	0,24	24,40	24,16	24,11	24,55	50M	6.548
05/03/2024	-0,49%	-0,12	24,16	24,42	23,97	24,63	91M	8.201
04/03/2024	-1,18%	-0,29	24,28	24,60	24,12	24,63	35M	4.934
01/03/2024	-0,49%	-0,12	24,57	24,69	24,19	24,69	71M	9.271
29/02/2024	-0,08%	-0,02	24,69	24,56	24,18	24,69	114M	11.358
28/02/2024	0,00%	0,00	24,71	24,67	24,23	24,71	103M	14.219
27/02/2024	2,74%	0,66	24,71	24,20	24,19	24,95	144M	16.194
26/02/2024	0,29%	0,07	24,05	23,85	23,84	24,28	54M	7.804
23/02/2024	-0,87%	-0,21	23,98	24,18	23,73	24,18	74M	10.669
22/02/2024	0,92%	0,22	24,19	24,13	23,87	24,25	89M	8.740
21/02/2024	-0,04%	-0,01	23,97	24,01	23,76	24,14	65M	7.313
20/02/2024	1,35%	0,32	23,98	23,58	23,46	24,15	85M	6.994
19/02/2024	0,81%	0,19	23,66	23,46	23,25	23,78	112M	7.547
16/02/2024	-0,30%	-0,07	23,47	23,61	23,10	23,74	121M	9.521
15/02/2024	-0,25%	-0,06	23,54	23,68	23,49	23,69	110M	8.695
14/02/2024	-1,50%	-0,36	23,60	23,96	23,45	23,96	119M	12.690
09/02/2024	-1,03%	-0,25	23,96	24,10	23,80	24,32	70M	11.470
08/02/2024	-2,46%	-0,61	24,21	24,74	24,08	24,78	107M	9.888
07/02/2024	1,02%	0,25	24,82	24,61	24,42	24,97	62M	9.468
06/02/2024	1,07%	0,26	24,57	24,31	24,27	24,86	93M	11.837
05/02/2024	-0,69%	-0,17	24,31	24,48	23,98	24,68	70M	12.695
02/02/2024	-0,77%	-0,19	24,48	24,67	24,07	24,79	69M	10.590
01/02/2024	0,49%	0,12	24,67	24,55	24,40	25,03	81M	12.967
31/01/2024	1,99%	0,48	24,55	24,21	24,16	25,03	141M	13.275
30/01/2024	-0,99%	-0,24	24,07	24,30	23,58	24,41	156M	17.378
29/01/2024	-1,26%	-0,31	24,31	24,54	24,31	24,77	59M	7.742
26/01/2024	-0,28%	-0,07	24,62	24,80	24,53	24,92	34M	6.344
25/01/2024	1,56%	0,38	24,69	24,36	24,29	24,90	83M	11.886
24/01/2024	-2,80%	-0,70	24,31	25,25	24,17	25,28	178M	10.150
23/01/2024	2,42%	0,59	25,01	24,46	24,46	25,01	92M	12.906
22/01/2024	-0,29%	-0,07	24,42	24,55	24,16	24,69	102M	12.086
19/01/2024	0,53%	0,13	24,49	24,56	23,92	24,59	106M	12.939
18/01/2024	-2,17%	-0,54	24,36	25,01	24,35	25,05	100M	13.388
17/01/2024	-0,64%	-0,16	24,90	25,01	24,59	25,16	87M	14.065
16/01/2024	-1,96%	-0,50	25,06	25,27	25,05	25,54	78M	14.882
15/01/2024	-0,04%	-0,01	25,56	25,58	25,40	25,82	38M	7.685
12/01/2024	0,79%	0,20	25,57	25,29	25,00	25,59	93M	16.480
11/01/2024	-1,17%	-0,30	25,37	25,52	25,12	25,60	118M	18.527
10/01/2024	-0,12%	-0,03	25,67	25,83	25,33	25,83	97M	12.551
09/01/2024	0,71%	0,18	25,70	25,44	25,35	26,05	81M	13.406
08/01/2024	1,15%	0,29	25,52	25,23	25,16	25,57	258M	24.570
05/01/2024	0,04%	0,01	25,23	25,22	25,06	25,63	120M	11.711
04/01/2024	-2,06%	-0,53	25,22	25,71	25,03	25,74	136M	11.856
03/01/2024	0,00%	0,00	25,75	25,61	25,43	25,83	136M	18.420
02/01/2024	-3,01%	-0,80	25,75	26,51	25,56	26,51	174M	23.461
28/12/2023	-0,41%	-0,11	26,55	26,66	26,40	26,91	130M	16.929
27/12/2023	0,11%	0,03	26,66	26,63	26,32	26,70	81M	10.387
26/12/2023	0,87%	0,23	26,63	26,41	26,34	26,80	98M	12.606
22/12/2023	-0,75%	-0,20	26,40	26,58	26,16	26,68	111M	19.688
21/12/2023	2,50%	0,65	26,60	26,15	26,05	26,72	126M	16.510
20/12/2023	-1,85%	-0,49	25,95	26,40	25,68	26,40	94M	15.205
19/12/2023	-0,86%	-0,23	26,44	26,71	26,11	26,95	89M	16.123
18/12/2023	-0,60%	-0,16	26,67	26,81	26,45	27,08	80M	13.207
15/12/2023	-0,04%	-0,01	26,83	26,82	26,42	26,98	86M	10.613
14/12/2023	2,56%	0,67	26,84	26,25	26,24	27,15	145M	20.568
13/12/2023	3,85%	0,97	26,17	25,20	24,96	26,35	227M	23.523
12/12/2023	0,48%	0,12	25,20	25,16	24,91	25,35	55M	7.200
11/12/2023	0,40%	0,10	25,08	24,83	24,83	25,36	69M	9.266
08/12/2023	-0,95%	-0,24	24,98	25,30	24,75	25,38	85M	15.432
07/12/2023	0,92%	0,23	25,22	24,99	24,96	25,38	45M	9.262
06/12/2023	-1,81%	-0,46	24,99	25,55	24,81	25,68	96M	14.965
05/12/2023	0,39%	0,10	25,45	25,35	25,24	25,73	89M	12.749
04/12/2023	-0,39%	-0,10	25,35	25,40	25,03	25,63	74M	10.722
01/12/2023	-0,51%	-0,13	25,45	25,65	24,89	25,65	220M	25.041
30/11/2023	2,53%	0,63	25,58	24,97	24,94	25,64	172M	20.140
29/11/2023	-1,15%	-0,29	24,95	25,20	24,75	25,43	78M	12.710
28/11/2023	0,36%	0,09	25,24	25,12	24,85	25,42	70M	9.558
27/11/2023	1,17%	0,29	25,15	24,92	24,47	25,15	87M	12.758
24/11/2023	-1,23%	-0,31	24,86	25,10	24,60	25,12	50M	7.607
23/11/2023	0,72%	0,18	25,17	25,25	24,85	25,67	94M	13.586
22/11/2023	-0,87%	-0,22	24,99	25,29	24,81	25,87	143M	24.119
21/11/2023	-0,67%	-0,17	25,21	24,91	24,71	25,38	127M	18.358
20/11/2023	0,24%	0,06	25,38	25,50	24,75	25,50	163M	20.128
17/11/2023	-0,86%	-0,22	25,32	25,65	25,11	25,71	112M	18.248
16/11/2023	0,99%	0,25	25,54	25,29	25,15	25,70	149M	24.637
14/11/2023	2,60%	0,64	25,29	24,60	24,50	25,79	275M	40.124
13/11/2023	-0,20%	-0,05	24,65	24,71	24,37	24,81	94M	11.003
10/11/2023	2,79%	0,67	24,70	24,45	24,21	25,16	188M	17.125
09/11/2023	-1,11%	-0,27	24,03	24,10	23,78	24,81	58M	7.642
08/11/2023	0,45%	0,11	24,30	24,00	24,00	24,62	69M	11.508
07/11/2023	2,54%	0,60	24,19	23,90	23,54	24,46	96M	15.501
06/11/2023	-1,26%	-0,30	23,59	23,93	23,45	24,15	54M	8.466
03/11/2023	4,55%	1,04	23,89	23,83	23,52	24,10	136M	19.933
01/11/2023	-0,22%	-0,05	22,85	22,81	22,71	23,29	123M	15.173
31/10/2023	0,39%	0,09	22,90	23,09	22,35	23,09	69M	8.544
30/10/2023	-1,38%	-0,32	22,81	23,18	22,39	23,20	80M	12.690
27/10/2023	-1,99%	-0,47	23,13	23,77	22,84	23,99	61M	9.316
26/10/2023	1,94%	0,45	23,60	23,17	23,17	23,73	86M	13.651
25/10/2023	-	-	23,15	22,55	22,54	23,27	48M	7.870

Date,Open,High,Low,Close,Volume
07-May-24,21.13,21.33,20.97,21.08,89286963
06-May-24,21.18,21.23,20.80,20.93,95250687
03-May-24,20.63,21.41,20.54,20.99,173562206
02-May-24,20.07,20.46,19.90,20.27,110437954
30-Apr-24,21.30,21.33,20.45,20.88,251956416
29-Apr-24,21.45,21.61,21.35,21.50,43462904
26-Apr-24,20.90,21.67,20.86,21.45,205494386
25-Apr-24,21.66,21.68,20.42,20.54,329055616
24-Apr-24,21.86,21.92,21.53,21.60,100014206
23-Apr-24,21.57,21.91,21.29,21.83,69101395
22-Apr-24,21.69,21.86,21.59,21.73,54747546
19-Apr-24,21.60,21.98,21.51,21.71,110736357
18-Apr-24,21.90,22.03,21.54,21.65,71299629
17-Apr-24,22.22,22.38,21.71,21.83,140282180
16-Apr-24,22.20,22.49,21.88,22.08,202985238
15-Apr-24,22.80,22.80,22.11,22.34,163319088
12-Apr-24,23.29,23.29,22.68,22.84,145041151
11-Apr-24,23.35,23.49,23.11,23.32,180231166
10-Apr-24,23.96,24.09,23.41,23.44,99385179
09-Apr-24,24.09,24.54,23.96,24.14,70879621
08-Apr-24,23.82,24.14,23.75,24.03,68072672
05-Apr-24,23.75,24.03,23.55,23.82,63362084
04-Apr-24,23.85,24.29,23.76,23.88,68862049
03-Apr-24,23.63,24.05,23.28,23.83,79868330
02-Apr-24,23.67,23.83,23.33,23.69,88486095
01-Apr-24,23.92,24.04,23.59,23.68,55165928
28-Mar-24,23.91,24.20,23.90,23.92,69389620
27-Mar-24,24.00,24.26,23.82,24.14,60894657
26-Mar-24,23.96,24.33,23.79,24.06,35714409
25-Mar-24,24.10,24.10,23.82,24.02,68661051
22-Mar-24,24.41,24.61,24.07,24.08,81821692
21-Mar-24,24.98,24.99,24.03,24.63,115788477
20-Mar-24,24.33,24.91,24.18,24.87,80201014
19-Mar-24,24.58,24.65,24.06,24.36,61503587
18-Mar-24,24.68,24.72,24.15,24.49,52715884
15-Mar-24,24.62,24.68,24.39,24.66,73975274
14-Mar-24,24.42,24.72,24.17,24.50,121090340
13-Mar-24,24.30,24.75,24.30,24.56,49645079
12-Mar-24,24.29,24.53,24.02,24.47,64319503
11-Mar-24,24.16,24.30,23.92,24.13,90578705
08-Mar-24,24.01,24.70,24.00,24.25,64144699
07-Mar-24,24.45,24.50,24.05,24.25,49517732
06-Mar-24,24.16,24.55,24.11,24.40,49906527
05-Mar-24,24.42,24.63,23.97,24.16,91005399
04-Mar-24,24.60,24.63,24.12,24.28,35033226
01-Mar-24,24.69,24.69,24.19,24.57,71278347
29-Feb-24,24.56,24.69,24.18,24.69,114051886
28-Feb-24,24.67,24.71,24.23,24.71,103490151
27-Feb-24,24.20,24.95,24.19,24.71,143632089
26-Feb-24,23.85,24.28,23.84,24.05,54399804
23-Feb-24,24.18,24.18,23.73,23.98,73923461
22-Feb-24,24.13,24.25,23.87,24.19,88948462
21-Feb-24,24.01,24.14,23.76,23.97,64638823
20-Feb-24,23.58,24.15,23.46,23.98,84927340
19-Feb-24,23.46,23.78,23.25,23.66,111710136
16-Feb-24,23.61,23.74,23.10,23.47,120653519
15-Feb-24,23.68,23.69,23.49,23.54,110479211
14-Feb-24,23.96,23.96,23.45,23.60,118575796
09-Feb-24,24.10,24.32,23.80,23.96,70064106
08-Feb-24,24.74,24.78,24.08,24.21,106723937
07-Feb-24,24.61,24.97,24.42,24.82,62267927
06-Feb-24,24.31,24.86,24.27,24.57,92726406
05-Feb-24,24.48,24.68,23.98,24.31,69887627
02-Feb-24,24.67,24.79,24.07,24.48,68553841
01-Feb-24,24.55,25.03,24.40,24.67,81388421
31-Jan-24,24.21,25.03,24.16,24.55,140514013
30-Jan-24,24.30,24.41,23.58,24.07,156251054
29-Jan-24,24.54,24.77,24.31,24.31,59424407
26-Jan-24,24.80,24.92,24.53,24.62,34337441
25-Jan-24,24.36,24.90,24.29,24.69,82550379
24-Jan-24,25.25,25.28,24.17,24.31,178362464
23-Jan-24,24.46,25.01,24.46,25.01,91905664
22-Jan-24,24.55,24.69,24.16,24.42,101711327
19-Jan-24,24.56,24.59,23.92,24.49,106021073
18-Jan-24,25.01,25.05,24.35,24.36,100372192
17-Jan-24,25.01,25.16,24.59,24.90,87384433
16-Jan-24,25.27,25.54,25.05,25.06,78249445
15-Jan-24,25.58,25.82,25.40,25.56,38113665
12-Jan-24,25.29,25.59,25.00,25.57,93146339
11-Jan-24,25.52,25.60,25.12,25.37,117792060
10-Jan-24,25.83,25.83,25.33,25.67,97022562
09-Jan-24,25.44,26.05,25.35,25.70,81351892
08-Jan-24,25.23,25.57,25.16,25.52,258018692
05-Jan-24,25.22,25.63,25.06,25.23,120060470
04-Jan-24,25.71,25.74,25.03,25.22,135567632
03-Jan-24,25.61,25.83,25.43,25.75,135936437
02-Jan-24,26.51,26.51,25.56,25.75,174377718
28-Dec-23,26.66,26.91,26.40,26.55,130197036
27-Dec-23,26.63,26.70,26.32,26.66,80684335
26-Dec-23,26.41,26.80,26.34,26.63,97711549
22-Dec-23,26.58,26.68,26.16,26.40,111198166
21-Dec-23,26.15,26.72,26.05,26.60,126103561
20-Dec-23,26.40,26.40,25.68,25.95,94140782
19-Dec-23,26.71,26.95,26.11,26.44,89019907
18-Dec-23,26.81,27.08,26.45,26.67,79706335
15-Dec-23,26.82,26.98,26.42,26.83,85521737
14-Dec-23,26.25,27.15,26.24,26.84,145480248
13-Dec-23,25.20,26.35,24.96,26.17,227270545
12-Dec-23,25.16,25.35,24.91,25.20,55487608
11-Dec-23,24.83,25.36,24.83,25.08,68855921
08-Dec-23,25.30,25.38,24.75,24.98,85281384
07-Dec-23,24.99,25.38,24.96,25.22,45153845
06-Dec-23,25.55,25.68,24.81,24.99,96136345
05-Dec-23,25.35,25.73,25.24,25.45,89446424
04-Dec-23,25.40,25.63,25.03,25.35,74335312
01-Dec-23,25.65,25.65,24.89,25.45,220382519
30-Nov-23,24.97,25.64,24.94,25.58,171987027
29-Nov-23,25.20,25.43,24.75,24.95,78062995
28-Nov-23,25.12,25.42,24.85,25.24,69600520
27-Nov-23,24.92,25.15,24.47,25.15,87230318
24-Nov-23,25.10,25.12,24.60,24.86,49838365
23-Nov-23,25.25,25.67,24.85,25.17,93881419
22-Nov-23,25.29,25.87,24.81,24.99,142747396
21-Nov-23,24.91,25.38,24.71,25.21,127090041
20-Nov-23,25.50,25.50,24.75,25.38,163491030
17-Nov-23,25.65,25.71,25.11,25.32,112443132
16-Nov-23,25.29,25.70,25.15,25.54,148792972
14-Nov-23,24.60,25.79,24.50,25.29,275181926
13-Nov-23,24.71,24.81,24.37,24.65,94020759
10-Nov-23,24.45,25.16,24.21,24.70,188143363
09-Nov-23,24.10,24.81,23.78,24.03,57737262
08-Nov-23,24.00,24.62,24.00,24.30,69367408
07-Nov-23,23.90,24.46,23.54,24.19,95888900
06-Nov-23,23.93,24.15,23.45,23.59,53643768
03-Nov-23,23.83,24.10,23.52,23.89,136449376
01-Nov-23,22.81,23.29,22.71,22.85,123321827
31-Oct-23,23.09,23.09,22.35,22.90,69441000
30-Oct-23,23.18,23.20,22.39,22.81,79748734
27-Oct-23,23.77,23.99,22.84,23.13,61218194
26-Oct-23,23.17,23.73,23.17,23.60,85992846
25-Oct-23,22.55,23.27,22.54,23.15,47810482

*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: ALOS3