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
09/10/2024	-2,57%	-0,58	22,01	22,33	21,80	22,42	197M	30.289
08/10/2024	-0,18%	-0,04	22,59	22,46	22,46	22,81	151M	19.621
07/10/2024	0,58%	0,13	22,63	22,61	22,16	22,68	118M	18.211
04/10/2024	1,44%	0,32	22,50	21,92	21,92	22,56	119M	14.200
03/10/2024	-0,14%	-0,03	22,18	21,95	21,87	22,19	80M	12.706
02/10/2024	1,60%	0,35	22,21	22,13	22,08	22,47	111M	12.133
01/10/2024	0,05%	0,01	21,86	21,93	21,64	22,09	91M	11.417

30/09/2024	-0,09%	-0,02	21,85	22,05	21,55	22,05	84M	11.821
27/09/2024	-0,59%	-0,13	21,87	21,98	21,79	22,16	49M	7.529
26/09/2024	0,32%	0,07	22,00	22,05	21,75	22,17	53M	8.133
25/09/2024	-1,44%	-0,32	21,93	22,25	21,82	22,37	70M	8.676
24/09/2024	0,32%	0,07	22,25	22,31	22,04	22,51	51M	8.119
23/09/2024	-0,76%	-0,17	22,18	22,24	21,91	22,30	70M	11.701
20/09/2024	-2,40%	-0,55	22,35	22,72	22,24	22,89	128M	14.261
19/09/2024	-1,04%	-0,24	22,90	23,16	22,82	23,18	84M	10.715
18/09/2024	0,70%	0,16	23,14	22,82	22,68	23,52	112M	14.460
17/09/2024	-0,99%	-0,23	22,98	23,22	22,85	23,23	68M	7.086
16/09/2024	1,62%	0,37	23,21	22,85	22,85	23,21	75M	10.947
13/09/2024	0,22%	0,05	22,84	22,94	22,70	23,18	99M	14.973
12/09/2024	-0,83%	-0,19	22,79	22,86	22,63	22,87	84M	12.815
11/09/2024	0,13%	0,03	22,98	22,83	22,59	23,03	123M	11.425
10/09/2024	0,00%	0,00	22,95	22,82	22,68	22,98	140M	14.287
09/09/2024	-0,48%	-0,11	22,95	22,97	22,80	23,03	61M	9.854
06/09/2024	-0,90%	-0,21	23,06	23,16	22,92	23,38	58M	11.082
05/09/2024	-0,17%	-0,04	23,27	23,24	22,94	23,40	101M	13.533
04/09/2024	2,24%	0,51	23,31	22,88	22,88	23,55	115M	14.959
03/09/2024	0,75%	0,17	22,80	22,84	22,55	22,94	137M	11.283
02/09/2024	-0,79%	-0,18	22,63	22,48	22,17	22,64	146M	19.249
30/08/2024	-1,17%	-0,27	22,81	22,90	22,59	23,14	196M	17.281
29/08/2024	-2,62%	-0,62	23,08	23,70	23,02	23,75	91M	15.076
28/08/2024	0,00%	0,00	23,70	23,60	23,51	23,77	108M	13.765
27/08/2024	-0,96%	-0,23	23,70	23,94	23,56	23,94	164M	15.219
26/08/2024	0,29%	0,07	23,93	23,93	23,74	24,04	71M	8.077
23/08/2024	3,38%	0,78	23,86	23,06	23,00	24,00	158M	18.720
22/08/2024	-1,11%	-0,26	23,08	23,35	22,90	23,37	132M	15.152
21/08/2024	-0,13%	-0,03	23,34	23,39	23,17	23,50	95M	15.066
20/08/2024	-0,21%	-0,05	23,37	23,38	23,13	23,46	79M	13.829
19/08/2024	0,69%	0,16	23,42	23,48	23,11	23,60	103M	18.189
16/08/2024	-0,13%	-0,03	23,26	23,37	23,14	23,67	91M	20.601
15/08/2024	-1,52%	-0,36	23,29	23,68	23,11	23,80	108M	16.807
14/08/2024	1,37%	0,32	23,65	23,61	23,26	23,93	152M	23.617
13/08/2024	1,21%	0,28	23,33	23,17	23,12	23,49	91M	16.112
12/08/2024	-0,09%	-0,02	23,05	23,38	23,00	23,38	74M	12.636
09/08/2024	1,94%	0,44	23,07	22,80	22,65	23,29	128M	15.247
08/08/2024	0,27%	0,06	22,63	22,61	22,47	22,80	50M	7.476
07/08/2024	1,48%	0,33	22,57	22,35	22,30	22,73	94M	12.643
06/08/2024	2,11%	0,46	22,24	21,75	21,75	22,41	76M	10.109
05/08/2024	-1,13%	-0,25	21,78	21,50	21,41	21,89	52M	11.719
02/08/2024	0,09%	0,02	22,03	22,00	21,88	22,48	76M	12.049
01/08/2024	0,78%	0,17	22,01	22,18	21,99	22,45	81M	10.291
31/07/2024	0,83%	0,18	21,84	21,66	21,66	22,00	82M	11.574
30/07/2024	0,23%	0,05	21,66	21,50	21,39	21,76	56M	9.372
29/07/2024	-0,28%	-0,06	21,61	21,67	21,41	21,80	42M	7.922
26/07/2024	1,07%	0,23	21,67	21,46	21,35	21,75	46M	6.232
25/07/2024	-1,02%	-0,22	21,44	21,60	21,33	21,65	64M	12.742
24/07/2024	-1,14%	-0,25	21,66	21,72	21,47	21,85	66M	11.383
23/07/2024	-1,44%	-0,32	21,91	22,09	21,76	22,19	65M	11.905
22/07/2024	2,49%	0,54	22,23	21,61	21,60	22,35	79M	13.166
19/07/2024	0,05%	0,01	21,69	21,68	21,45	21,99	70M	11.056
18/07/2024	-3,17%	-0,71	21,68	22,09	21,53	22,30	109M	19.417
17/07/2024	0,49%	0,11	22,39	22,15	22,11	22,46	58M	10.370
16/07/2024	-0,40%	-0,09	22,28	22,37	22,18	22,56	56M	8.664
15/07/2024	1,22%	0,27	22,37	22,10	21,94	22,52	75M	13.151
12/07/2024	0,91%	0,20	22,10	21,92	21,66	22,17	96M	10.819
11/07/2024	0,00%	0,00	21,90	22,10	21,78	22,28	196M	13.461
10/07/2024	-1,04%	-0,23	21,90	22,25	21,78	22,38	101M	11.158
09/07/2024	0,59%	0,13	22,13	21,87	21,87	22,13	64M	7.540
08/07/2024	-0,90%	-0,20	22,00	21,98	21,92	22,22	58M	6.192
05/07/2024	1,60%	0,35	22,20	21,91	21,68	22,25	95M	15.161
04/07/2024	2,87%	0,61	21,85	21,56	21,47	22,07	122M	13.784
03/07/2024	2,26%	0,47	21,24	20,99	20,95	21,31	88M	11.296
02/07/2024	-1,47%	-0,31	20,77	20,98	20,71	21,18	101M	13.910
01/07/2024	-0,19%	-0,04	21,08	20,96	20,90	21,29	42M	7.903
28/06/2024	-0,56%	-0,12	21,12	21,03	20,90	21,31	85M	14.450
27/06/2024	1,14%	0,24	21,24	21,00	20,93	21,36	81M	10.552
26/06/2024	-1,32%	-0,28	21,00	21,05	20,73	21,13	76M	11.681
25/06/2024	-0,09%	-0,02	21,28	21,25	21,06	21,47	72M	9.411
24/06/2024	2,26%	0,47	21,30	20,80	20,80	21,34	71M	8.819
21/06/2024	0,92%	0,19	20,83	20,59	20,55	21,07	129M	8.834
20/06/2024	0,15%	0,03	20,64	20,80	20,49	21,28	96M	14.690
19/06/2024	0,10%	0,02	20,61	20,53	20,25	20,67	60M	8.838
18/06/2024	-0,29%	-0,06	20,59	20,60	20,54	21,01	53M	8.410
17/06/2024	-0,82%	-0,17	20,65	20,70	20,46	20,87	86M	10.283
14/06/2024	0,48%	0,10	20,82	20,71	20,54	20,99	93M	12.520
13/06/2024	-1,15%	-0,24	20,72	20,91	20,50	21,07	99M	12.029
12/06/2024	-1,32%	-0,28	20,96	21,63	20,73	21,63	113M	16.364
11/06/2024	0,52%	0,11	21,24	21,12	21,12	21,43	52M	9.599
10/06/2024	-1,03%	-0,22	21,13	21,27	20,91	21,38	100M	12.080
07/06/2024	-1,93%	-0,42	21,35	21,49	21,13	21,74	102M	12.500
06/06/2024	1,59%	0,34	21,77	21,30	21,28	22,00	126M	13.318
05/06/2024	0,28%	0,06	21,43	21,71	21,33	21,86	117M	15.209
04/06/2024	0,99%	0,21	21,37	21,04	20,91	21,44	70M	9.047
03/06/2024	0,91%	0,19	21,16	21,39	20,97	21,50	76M	11.611
31/05/2024	-1,08%	-0,23	20,97	21,18	20,72	21,27	93M	12.201
29/05/2024	0,47%	0,10	21,20	20,86	20,84	21,50	80M	9.141
28/05/2024	-1,22%	-0,26	21,10	21,75	20,78	22,05	151M	18.378
27/05/2024	0,28%	0,06	21,36	21,20	21,18	21,46	39M	4.638
24/05/2024	1,14%	0,24	21,30	21,09	21,01	21,61	77M	9.972
23/05/2024	-0,38%	-0,08	21,06	20,93	20,88	21,19	51M	6.876
22/05/2024	-1,35%	-0,29	21,14	21,30	20,95	21,33	118M	10.594
21/05/2024	-0,83%	-0,18	21,43	21,48	21,38	21,79	63M	7.795
20/05/2024	-1,28%	-0,28	21,61	21,59	21,49	21,89	81M	13.570
17/05/2024	-0,73%	-0,16	21,89	21,93	21,75	22,16	78M	7.871
16/05/2024	-0,36%	-0,08	22,05	22,26	21,89	22,42	68M	11.552
15/05/2024	3,56%	0,76	22,13	21,53	21,37	22,43	145M	19.326
14/05/2024	0,00%	0,00	21,37	21,28	21,28	21,80	67M	10.651
13/05/2024	0,80%	0,17	21,37	21,20	21,16	21,74	123M	13.312
10/05/2024	2,96%	0,61	21,20	21,28	20,92	21,76	194M	18.181
09/05/2024	-2,51%	-0,53	20,59	20,93	20,36	20,94	108M	13.763
08/05/2024	0,19%	0,04	21,12	20,88	20,76	21,16	61M	9.757
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	-	-	23,83	23,63	23,28	24,05	80M	11.983

Date,Open,High,Low,Close,Volume
09-Oct-24,22.33,22.42,21.80,22.01,196757328
08-Oct-24,22.46,22.81,22.46,22.59,151090871
07-Oct-24,22.61,22.68,22.16,22.63,117804652
04-Oct-24,21.92,22.56,21.92,22.50,119203632
03-Oct-24,21.95,22.19,21.87,22.18,79741295
02-Oct-24,22.13,22.47,22.08,22.21,110737706
01-Oct-24,21.93,22.09,21.64,21.86,91283835
30-Sep-24,22.05,22.05,21.55,21.85,83867304
27-Sep-24,21.98,22.16,21.79,21.87,49358013
26-Sep-24,22.05,22.17,21.75,22.00,52917748
25-Sep-24,22.25,22.37,21.82,21.93,70408851
24-Sep-24,22.31,22.51,22.04,22.25,51261202
23-Sep-24,22.24,22.30,21.91,22.18,69820140
20-Sep-24,22.72,22.89,22.24,22.35,128121540
19-Sep-24,23.16,23.18,22.82,22.90,84059093
18-Sep-24,22.82,23.52,22.68,23.14,112108806
17-Sep-24,23.22,23.23,22.85,22.98,67521873
16-Sep-24,22.85,23.21,22.85,23.21,74974061
13-Sep-24,22.94,23.18,22.70,22.84,98725934
12-Sep-24,22.86,22.87,22.63,22.79,84058565
11-Sep-24,22.83,23.03,22.59,22.98,123270511
10-Sep-24,22.82,22.98,22.68,22.95,139611741
09-Sep-24,22.97,23.03,22.80,22.95,61478355
06-Sep-24,23.16,23.38,22.92,23.06,57699034
05-Sep-24,23.24,23.40,22.94,23.27,101484775
04-Sep-24,22.88,23.55,22.88,23.31,115381410
03-Sep-24,22.84,22.94,22.55,22.80,136873618
02-Sep-24,22.48,22.64,22.17,22.63,145644790
30-Aug-24,22.90,23.14,22.59,22.81,196376206
29-Aug-24,23.70,23.75,23.02,23.08,90650592
28-Aug-24,23.60,23.77,23.51,23.70,107674458
27-Aug-24,23.94,23.94,23.56,23.70,164436397
26-Aug-24,23.93,24.04,23.74,23.93,70569792
23-Aug-24,23.06,24.00,23.00,23.86,157609308
22-Aug-24,23.35,23.37,22.90,23.08,131921496
21-Aug-24,23.39,23.50,23.17,23.34,94798341
20-Aug-24,23.38,23.46,23.13,23.37,79487266
19-Aug-24,23.48,23.60,23.11,23.42,102805421
16-Aug-24,23.37,23.67,23.14,23.26,90717736
15-Aug-24,23.68,23.80,23.11,23.29,108297477
14-Aug-24,23.61,23.93,23.26,23.65,151549979
13-Aug-24,23.17,23.49,23.12,23.33,90730874
12-Aug-24,23.38,23.38,23.00,23.05,73619885
09-Aug-24,22.80,23.29,22.65,23.07,128259073
08-Aug-24,22.61,22.80,22.47,22.63,49783132
07-Aug-24,22.35,22.73,22.30,22.57,93501701
06-Aug-24,21.75,22.41,21.75,22.24,75905125
05-Aug-24,21.50,21.89,21.41,21.78,51936289
02-Aug-24,22.00,22.48,21.88,22.03,75947763
01-Aug-24,22.18,22.45,21.99,22.01,80710839
31-Jul-24,21.66,22.00,21.66,21.84,81682820
30-Jul-24,21.50,21.76,21.39,21.66,56380395
29-Jul-24,21.67,21.80,21.41,21.61,41801450
26-Jul-24,21.46,21.75,21.35,21.67,46357218
25-Jul-24,21.60,21.65,21.33,21.44,63978035
24-Jul-24,21.72,21.85,21.47,21.66,65584352
23-Jul-24,22.09,22.19,21.76,21.91,64899647
22-Jul-24,21.61,22.35,21.60,22.23,78848789
19-Jul-24,21.68,21.99,21.45,21.69,70183879
18-Jul-24,22.09,22.30,21.53,21.68,109372577
17-Jul-24,22.15,22.46,22.11,22.39,58431649
16-Jul-24,22.37,22.56,22.18,22.28,55632865
15-Jul-24,22.10,22.52,21.94,22.37,74925253
12-Jul-24,21.92,22.17,21.66,22.10,96277163
11-Jul-24,22.10,22.28,21.78,21.90,196238692
10-Jul-24,22.25,22.38,21.78,21.90,101397742
09-Jul-24,21.87,22.13,21.87,22.13,63945541
08-Jul-24,21.98,22.22,21.92,22.00,57608905
05-Jul-24,21.91,22.25,21.68,22.20,94592471
04-Jul-24,21.56,22.07,21.47,21.85,121929638
03-Jul-24,20.99,21.31,20.95,21.24,87582565
02-Jul-24,20.98,21.18,20.71,20.77,100961010
01-Jul-24,20.96,21.29,20.90,21.08,42071830
28-Jun-24,21.03,21.31,20.90,21.12,85479332
27-Jun-24,21.00,21.36,20.93,21.24,81032348
26-Jun-24,21.05,21.13,20.73,21.00,75842346
25-Jun-24,21.25,21.47,21.06,21.28,71946316
24-Jun-24,20.80,21.34,20.80,21.30,70859140
21-Jun-24,20.59,21.07,20.55,20.83,128759509
20-Jun-24,20.80,21.28,20.49,20.64,95687994
19-Jun-24,20.53,20.67,20.25,20.61,59669463
18-Jun-24,20.60,21.01,20.54,20.59,53276798
17-Jun-24,20.70,20.87,20.46,20.65,85868918
14-Jun-24,20.71,20.99,20.54,20.82,92886943
13-Jun-24,20.91,21.07,20.50,20.72,98628200
12-Jun-24,21.63,21.63,20.73,20.96,112938353
11-Jun-24,21.12,21.43,21.12,21.24,51644327
10-Jun-24,21.27,21.38,20.91,21.13,99678750
07-Jun-24,21.49,21.74,21.13,21.35,101781390
06-Jun-24,21.30,22.00,21.28,21.77,125761400
05-Jun-24,21.71,21.86,21.33,21.43,116945975
04-Jun-24,21.04,21.44,20.91,21.37,69858408
03-Jun-24,21.39,21.50,20.97,21.16,76373103
31-May-24,21.18,21.27,20.72,20.97,93272934
29-May-24,20.86,21.50,20.84,21.20,80205600
28-May-24,21.75,22.05,20.78,21.10,150849922
27-May-24,21.20,21.46,21.18,21.36,39381586
24-May-24,21.09,21.61,21.01,21.30,77270206
23-May-24,20.93,21.19,20.88,21.06,50514245
22-May-24,21.30,21.33,20.95,21.14,118299151
21-May-24,21.48,21.79,21.38,21.43,63161038
20-May-24,21.59,21.89,21.49,21.61,81465893
17-May-24,21.93,22.16,21.75,21.89,78274746
16-May-24,22.26,22.42,21.89,22.05,68300298
15-May-24,21.53,22.43,21.37,22.13,145482459
14-May-24,21.28,21.80,21.28,21.37,67369753
13-May-24,21.20,21.74,21.16,21.37,123343650
10-May-24,21.28,21.76,20.92,21.20,194077373
09-May-24,20.93,20.94,20.36,20.59,107546782
08-May-24,20.88,21.16,20.76,21.12,60668527
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

*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