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
31/10/2025	0,89%	0,22	24,95	24,80	24,73	25,03	145M	5.392
30/10/2025	0,82%	0,20	24,73	24,45	24,29	24,77	29M	3.425
29/10/2025	0,45%	0,11	24,53	24,44	24,44	24,68	62M	9.975
28/10/2025	-1,13%	-0,28	24,42	24,70	24,35	24,70	64M	6.592
27/10/2025	0,69%	0,17	24,70	24,79	24,48	24,96	75M	6.048
24/10/2025	0,53%	0,13	24,53	24,52	24,45	24,73	51M	6.274
23/10/2025	0,41%	0,10	24,40	24,54	24,13	24,69	53M	6.526

22/10/2025	0,00%	0,00	24,30	24,27	24,04	24,31	68M	6.210
21/10/2025	0,12%	0,03	24,30	24,32	24,15	24,50	68M	5.630
20/10/2025	0,83%	0,20	24,27	24,07	24,05	24,49	93M	10.738
17/10/2025	0,54%	0,13	24,07	23,70	23,58	24,10	57M	7.533
16/10/2025	-1,03%	-0,25	23,94	23,95	23,77	24,10	64M	9.142
15/10/2025	1,68%	0,40	24,19	23,55	23,44	24,19	124M	10.078
14/10/2025	-1,12%	-0,27	23,79	23,89	23,63	24,02	63M	7.985
13/10/2025	0,29%	0,07	24,06	24,17	23,94	24,24	41M	4.440
10/10/2025	-0,99%	-0,24	23,99	24,32	23,73	24,34	60M	9.586
09/10/2025	-0,78%	-0,19	24,23	24,43	24,01	24,54	73M	8.482
08/10/2025	0,41%	0,10	24,42	24,32	24,16	24,42	58M	10.948
07/10/2025	-1,70%	-0,42	24,32	24,65	24,10	24,65	155M	11.823
06/10/2025	-1,83%	-0,46	24,74	25,20	24,60	25,24	75M	10.252
03/10/2025	-0,08%	-0,02	25,20	25,25	25,01	25,30	62M	5.419
02/10/2025	-1,52%	-0,39	25,22	25,67	25,10	25,70	59M	7.135
01/10/2025	-0,85%	-0,22	25,61	25,96	25,48	26,01	68M	8.889
30/09/2025	-0,12%	-0,03	25,83	26,07	25,80	26,20	80M	10.732
29/09/2025	1,37%	0,35	25,86	25,85	25,74	26,07	60M	7.247
26/09/2025	0,16%	0,04	25,51	25,55	25,44	25,71	52M	5.667
25/09/2025	-0,20%	-0,05	25,47	25,49	25,22	25,54	75M	7.644
24/09/2025	-1,09%	-0,28	25,52	25,76	25,44	25,81	137M	8.749
23/09/2025	2,83%	0,71	25,80	25,25	25,04	25,90	157M	19.017
22/09/2025	-0,91%	-0,23	25,09	25,19	24,92	25,24	55M	6.818
19/09/2025	0,08%	0,02	25,32	25,45	25,32	25,68	112M	6.278
18/09/2025	0,28%	0,07	25,30	25,24	25,19	25,51	83M	7.589
17/09/2025	1,57%	0,39	25,23	24,81	24,81	25,44	105M	9.591
16/09/2025	1,55%	0,38	24,84	24,76	24,56	24,94	64M	7.298
15/09/2025	0,25%	0,06	24,46	24,43	24,37	24,67	82M	8.393
12/09/2025	-0,65%	-0,16	24,40	24,35	24,25	24,57	42M	5.189
11/09/2025	1,40%	0,34	24,56	24,35	24,27	24,65	40M	6.171
10/09/2025	0,25%	0,06	24,22	24,16	24,10	24,48	54M	5.869
09/09/2025	-0,45%	-0,11	24,16	24,15	24,06	24,30	41M	4.789
08/09/2025	-0,90%	-0,22	24,27	24,50	24,23	24,57	55M	6.401
05/09/2025	1,20%	0,29	24,49	24,45	24,42	24,82	92M	12.344
04/09/2025	1,55%	0,37	24,20	23,87	23,80	24,30	80M	6.551
03/09/2025	0,13%	0,03	23,83	23,82	23,57	23,85	52M	6.131
02/09/2025	-0,71%	-0,17	23,80	23,69	23,61	24,00	51M	6.379
01/09/2025	0,04%	0,01	23,97	23,88	23,79	24,14	42M	5.254
29/08/2025	0,21%	0,05	23,96	23,80	23,74	24,09	60M	10.155
28/08/2025	2,75%	0,64	23,91	23,37	23,31	24,33	189M	18.014
27/08/2025	1,97%	0,45	23,27	22,60	22,58	23,32	95M	8.863
26/08/2025	-0,74%	-0,17	22,82	22,88	22,73	22,98	73M	10.563
25/08/2025	-0,22%	-0,05	22,99	23,04	22,95	23,35	133M	13.481
22/08/2025	1,99%	0,45	23,04	22,70	22,53	23,06	111M	10.458
21/08/2025	-0,31%	-0,07	22,59	22,59	22,47	22,75	108M	11.120
20/08/2025	-0,13%	-0,03	22,66	22,69	22,50	22,86	85M	9.681
19/08/2025	-2,03%	-0,47	22,69	23,00	22,57	23,00	75M	9.601
18/08/2025	1,31%	0,30	23,16	22,86	22,86	23,30	72M	7.956
15/08/2025	0,00%	0,00	22,86	22,85	22,68	22,95	58M	9.639
14/08/2025	0,57%	0,13	22,86	22,62	22,18	23,10	99M	10.974
13/08/2025	-0,44%	-0,10	22,73	22,88	22,57	23,10	104M	11.413
12/08/2025	1,83%	0,41	22,83	22,44	22,44	22,98	95M	11.089
11/08/2025	0,40%	0,09	22,42	22,28	22,17	22,67	86M	9.160
08/08/2025	0,45%	0,10	22,33	22,15	22,09	22,51	130M	10.266
07/08/2025	1,28%	0,28	22,23	22,00	21,88	22,49	101M	11.197
06/08/2025	1,67%	0,36	21,95	21,70	21,54	21,95	83M	9.473
05/08/2025	0,23%	0,05	21,59	21,55	21,30	21,69	111M	8.673
04/08/2025	0,00%	0,00	21,54	21,88	21,43	21,91	56M	6.752
01/08/2025	1,08%	0,23	21,54	21,66	21,41	21,83	141M	9.640
31/07/2025	-0,51%	-0,11	21,31	21,29	20,99	21,43	92M	10.636
30/07/2025	0,99%	0,21	21,42	21,15	21,14	21,80	94M	11.072
29/07/2025	0,76%	0,16	21,21	21,09	20,94	21,35	68M	5.897
28/07/2025	-0,99%	-0,21	21,05	21,26	20,93	21,48	68M	8.347
25/07/2025	0,14%	0,03	21,26	21,20	21,16	21,37	40M	5.723
24/07/2025	-1,35%	-0,29	21,23	21,36	21,20	21,43	45M	7.704
23/07/2025	1,22%	0,26	21,52	21,07	20,96	21,59	59M	5.953
22/07/2025	-1,53%	-0,33	21,26	21,69	21,26	21,78	132M	9.965
21/07/2025	-0,37%	-0,08	21,59	21,78	21,55	21,86	78M	8.712
18/07/2025	-2,48%	-0,55	21,67	22,07	21,60	22,18	169M	11.844
17/07/2025	0,86%	0,19	22,22	22,19	21,92	22,29	95M	9.911
16/07/2025	0,64%	0,14	22,03	22,05	21,85	22,14	145M	12.456
15/07/2025	1,16%	0,25	21,89	21,65	21,65	22,05	155M	12.495
14/07/2025	0,00%	0,00	21,64	21,50	21,50	21,85	63M	6.427
11/07/2025	-0,96%	-0,21	21,64	21,57	21,57	21,89	72M	7.094
10/07/2025	-0,50%	-0,11	21,85	21,69	21,49	21,93	88M	7.734
09/07/2025	-1,70%	-0,38	21,96	22,19	21,85	22,31	83M	9.291
08/07/2025	-0,09%	-0,02	22,34	22,31	22,12	22,40	72M	9.758
07/07/2025	-2,14%	-0,49	22,36	22,83	22,14	22,89	145M	9.658
04/07/2025	0,88%	0,20	22,85	22,61	22,45	22,90	42M	5.316
03/07/2025	1,12%	0,25	22,65	22,40	22,24	22,78	37M	4.838
02/07/2025	-2,10%	-0,48	22,40	22,88	22,34	22,91	111M	12.440
01/07/2025	1,46%	0,33	22,88	22,86	22,76	23,07	85M	7.881
27/06/2025	-0,04%	-0,01	22,55	22,27	22,27	22,71	52M	6.663
26/06/2025	1,76%	0,39	22,56	22,31	22,22	22,75	95M	11.363
25/06/2025	-0,40%	-0,09	22,17	22,26	22,17	22,45	98M	9.279
24/06/2025	3,39%	0,73	22,26	21,54	21,54	22,41	118M	13.200
23/06/2025	0,80%	0,17	21,53	21,36	21,23	21,66	74M	12.550
20/06/2025	-1,52%	-0,33	21,36	21,57	21,29	21,69	135M	9.927
18/06/2025	-0,78%	-0,17	21,69	21,65	21,62	21,92	101M	11.574
17/06/2025	0,92%	0,20	21,86	21,67	21,52	21,93	133M	14.773
16/06/2025	0,84%	0,18	21,66	21,78	21,60	21,92	82M	10.717
13/06/2025	-0,92%	-0,20	21,48	21,40	21,21	21,58	77M	8.271
12/06/2025	0,28%	0,06	21,68	21,50	21,24	21,68	71M	7.513
11/06/2025	-0,73%	-0,16	21,62	21,63	21,41	21,85	59M	7.902
10/06/2025	0,74%	0,16	21,78	21,77	21,53	21,90	70M	7.482
09/06/2025	-1,01%	-0,22	21,62	21,70	21,34	21,81	80M	8.742
06/06/2025	-0,50%	-0,11	21,84	21,84	21,66	22,03	83M	10.955
05/06/2025	-0,95%	-0,21	21,95	22,07	21,84	22,18	110M	11.157
04/06/2025	-0,54%	-0,12	22,16	22,25	22,01	22,42	65M	8.803
03/06/2025	0,81%	0,18	22,28	22,05	21,92	22,32	73M	9.126
02/06/2025	-0,54%	-0,12	22,10	22,41	21,92	22,46	51M	7.026
30/05/2025	-0,67%	-0,15	22,22	22,42	21,89	22,42	84M	8.684
29/05/2025	0,54%	0,12	22,37	22,15	22,08	22,43	90M	10.791
28/05/2025	0,68%	0,15	22,25	22,10	21,89	22,41	85M	10.029
27/05/2025	1,47%	0,32	22,10	21,90	21,76	22,29	92M	10.346
26/05/2025	0,51%	0,11	21,78	21,66	21,61	21,89	25M	4.219
23/05/2025	0,32%	0,07	21,67	21,34	20,95	21,67	84M	11.373
22/05/2025	-0,60%	-0,13	21,60	21,71	21,44	21,82	93M	12.649
21/05/2025	-2,07%	-0,46	21,73	22,16	21,69	22,19	57M	9.550
20/05/2025	0,54%	0,12	22,19	22,20	21,72	22,21	41M	6.393
19/05/2025	1,33%	0,29	22,07	21,75	21,69	22,22	65M	9.086
16/05/2025	-0,23%	-0,05	21,78	21,71	21,40	21,86	72M	9.238
15/05/2025	1,53%	0,33	21,83	21,49	21,40	21,83	103M	11.664
14/05/2025	-1,10%	-0,24	21,50	21,88	21,32	21,93	100M	13.413
13/05/2025	2,74%	0,58	21,74	21,16	21,08	21,91	116M	12.249
12/05/2025	-1,26%	-0,27	21,16	21,44	21,12	21,54	64M	6.999
09/05/2025	-0,56%	-0,12	21,43	21,48	21,35	21,64	73M	11.321
08/05/2025	2,72%	0,57	21,55	21,43	21,37	21,95	96M	11.666
07/05/2025	-1,08%	-0,23	20,98	21,34	20,89	21,35	40M	4.502
06/05/2025	-0,38%	-0,08	21,21	21,25	21,15	21,51	42M	5.880
05/05/2025	-1,21%	-0,26	21,29	21,60	21,14	21,69	57M	9.459
02/05/2025	1,36%	0,29	21,55	21,51	21,26	21,84	95M	11.666
30/04/2025	0,43%	0,09	21,26	21,20	21,04	21,48	63M	8.663
29/04/2025	0,24%	0,05	21,17	21,12	21,03	21,46	89M	9.207
28/04/2025	0,00%	0,00	21,12	21,27	20,93	21,37	63M	12.073
25/04/2025	0,14%	0,03	21,12	21,20	20,88	21,27	118M	11.742
24/04/2025	-	-	21,09	20,65	20,54	21,25	91M	10.653

Date,Open,High,Low,Close,Volume
31-Oct-25,24.80,25.03,24.73,24.95,144993222
30-Oct-25,24.45,24.77,24.29,24.73,28510771
29-Oct-25,24.44,24.68,24.44,24.53,61823731
28-Oct-25,24.70,24.70,24.35,24.42,63514894
27-Oct-25,24.79,24.96,24.48,24.70,75320970
24-Oct-25,24.52,24.73,24.45,24.53,51185912
23-Oct-25,24.54,24.69,24.13,24.40,53495646
22-Oct-25,24.27,24.31,24.04,24.30,68253483
21-Oct-25,24.32,24.50,24.15,24.30,67511603
20-Oct-25,24.07,24.49,24.05,24.27,93233947
17-Oct-25,23.70,24.10,23.58,24.07,57102365
16-Oct-25,23.95,24.10,23.77,23.94,63720052
15-Oct-25,23.55,24.19,23.44,24.19,124103960
14-Oct-25,23.89,24.02,23.63,23.79,62630489
13-Oct-25,24.17,24.24,23.94,24.06,41495336
10-Oct-25,24.32,24.34,23.73,23.99,60349299
09-Oct-25,24.43,24.54,24.01,24.23,72727146
08-Oct-25,24.32,24.42,24.16,24.42,57881748
07-Oct-25,24.65,24.65,24.10,24.32,154977596
06-Oct-25,25.20,25.24,24.60,24.74,75484321
03-Oct-25,25.25,25.30,25.01,25.20,62472550
02-Oct-25,25.67,25.70,25.10,25.22,59025275
01-Oct-25,25.96,26.01,25.48,25.61,68077721
30-Sep-25,26.07,26.20,25.80,25.83,79655963
29-Sep-25,25.85,26.07,25.74,25.86,60096298
26-Sep-25,25.55,25.71,25.44,25.51,51919843
25-Sep-25,25.49,25.54,25.22,25.47,74649813
24-Sep-25,25.76,25.81,25.44,25.52,137309514
23-Sep-25,25.25,25.90,25.04,25.80,156808933
22-Sep-25,25.19,25.24,24.92,25.09,54599575
19-Sep-25,25.45,25.68,25.32,25.32,112271826
18-Sep-25,25.24,25.51,25.19,25.30,82682674
17-Sep-25,24.81,25.44,24.81,25.23,104628197
16-Sep-25,24.76,24.94,24.56,24.84,64261099
15-Sep-25,24.43,24.67,24.37,24.46,82179103
12-Sep-25,24.35,24.57,24.25,24.40,41921858
11-Sep-25,24.35,24.65,24.27,24.56,40363414
10-Sep-25,24.16,24.48,24.10,24.22,54083457
09-Sep-25,24.15,24.30,24.06,24.16,40513285
08-Sep-25,24.50,24.57,24.23,24.27,54955624
05-Sep-25,24.45,24.82,24.42,24.49,92287822
04-Sep-25,23.87,24.30,23.80,24.20,80371207
03-Sep-25,23.82,23.85,23.57,23.83,52473495
02-Sep-25,23.69,24.00,23.61,23.80,51220251
01-Sep-25,23.88,24.14,23.79,23.97,42217886
29-Aug-25,23.80,24.09,23.74,23.96,60464455
28-Aug-25,23.37,24.33,23.31,23.91,189188123
27-Aug-25,22.60,23.32,22.58,23.27,95425756
26-Aug-25,22.88,22.98,22.73,22.82,72624667
25-Aug-25,23.04,23.35,22.95,22.99,133440532
22-Aug-25,22.70,23.06,22.53,23.04,110524822
21-Aug-25,22.59,22.75,22.47,22.59,107723894
20-Aug-25,22.69,22.86,22.50,22.66,84753685
19-Aug-25,23.00,23.00,22.57,22.69,75253126
18-Aug-25,22.86,23.30,22.86,23.16,72491477
15-Aug-25,22.85,22.95,22.68,22.86,58161490
14-Aug-25,22.62,23.10,22.18,22.86,99142972
13-Aug-25,22.88,23.10,22.57,22.73,104025353
12-Aug-25,22.44,22.98,22.44,22.83,95402451
11-Aug-25,22.28,22.67,22.17,22.42,85819962
08-Aug-25,22.15,22.51,22.09,22.33,130433572
07-Aug-25,22.00,22.49,21.88,22.23,101354978
06-Aug-25,21.70,21.95,21.54,21.95,83129274
05-Aug-25,21.55,21.69,21.30,21.59,110643651
04-Aug-25,21.88,21.91,21.43,21.54,56135735
01-Aug-25,21.66,21.83,21.41,21.54,140986809
31-Jul-25,21.29,21.43,20.99,21.31,91898946
30-Jul-25,21.15,21.80,21.14,21.42,94291409
29-Jul-25,21.09,21.35,20.94,21.21,67776330
28-Jul-25,21.26,21.48,20.93,21.05,67851032
25-Jul-25,21.20,21.37,21.16,21.26,40320074
24-Jul-25,21.36,21.43,21.20,21.23,44943236
23-Jul-25,21.07,21.59,20.96,21.52,58635542
22-Jul-25,21.69,21.78,21.26,21.26,132020218
21-Jul-25,21.78,21.86,21.55,21.59,77953844
18-Jul-25,22.07,22.18,21.60,21.67,169116056
17-Jul-25,22.19,22.29,21.92,22.22,94866788
16-Jul-25,22.05,22.14,21.85,22.03,144967477
15-Jul-25,21.65,22.05,21.65,21.89,155316376
14-Jul-25,21.50,21.85,21.50,21.64,63256717
11-Jul-25,21.57,21.89,21.57,21.64,71638961
10-Jul-25,21.69,21.93,21.49,21.85,88325357
09-Jul-25,22.19,22.31,21.85,21.96,83395093
08-Jul-25,22.31,22.40,22.12,22.34,71838156
07-Jul-25,22.83,22.89,22.14,22.36,145380689
04-Jul-25,22.61,22.90,22.45,22.85,42286256
03-Jul-25,22.40,22.78,22.24,22.65,37065394
02-Jul-25,22.88,22.91,22.34,22.40,111452278
01-Jul-25,22.86,23.07,22.76,22.88,85306489
27-Jun-25,22.27,22.71,22.27,22.55,52162735
26-Jun-25,22.31,22.75,22.22,22.56,94687992
25-Jun-25,22.26,22.45,22.17,22.17,97907781
24-Jun-25,21.54,22.41,21.54,22.26,118411467
23-Jun-25,21.36,21.66,21.23,21.53,74234088
20-Jun-25,21.57,21.69,21.29,21.36,135055963
18-Jun-25,21.65,21.92,21.62,21.69,101312481
17-Jun-25,21.67,21.93,21.52,21.86,133306772
16-Jun-25,21.78,21.92,21.60,21.66,82034322
13-Jun-25,21.40,21.58,21.21,21.48,76984046
12-Jun-25,21.50,21.68,21.24,21.68,70986025
11-Jun-25,21.63,21.85,21.41,21.62,58692391
10-Jun-25,21.77,21.90,21.53,21.78,69871951
09-Jun-25,21.70,21.81,21.34,21.62,79866386
06-Jun-25,21.84,22.03,21.66,21.84,82748693
05-Jun-25,22.07,22.18,21.84,21.95,110078284
04-Jun-25,22.25,22.42,22.01,22.16,65093237
03-Jun-25,22.05,22.32,21.92,22.28,72939264
02-Jun-25,22.41,22.46,21.92,22.10,51036182
30-May-25,22.42,22.42,21.89,22.22,83790057
29-May-25,22.15,22.43,22.08,22.37,89798010
28-May-25,22.10,22.41,21.89,22.25,85111233
27-May-25,21.90,22.29,21.76,22.10,91573013
26-May-25,21.66,21.89,21.61,21.78,24524870
23-May-25,21.34,21.67,20.95,21.67,83634369
22-May-25,21.71,21.82,21.44,21.60,93312141
21-May-25,22.16,22.19,21.69,21.73,56639456
20-May-25,22.20,22.21,21.72,22.19,41099462
19-May-25,21.75,22.22,21.69,22.07,65251465
16-May-25,21.71,21.86,21.40,21.78,71577047
15-May-25,21.49,21.83,21.40,21.83,102682837
14-May-25,21.88,21.93,21.32,21.50,99884244
13-May-25,21.16,21.91,21.08,21.74,115714995
12-May-25,21.44,21.54,21.12,21.16,64233752
09-May-25,21.48,21.64,21.35,21.43,72778865
08-May-25,21.43,21.95,21.37,21.55,96352647
07-May-25,21.34,21.35,20.89,20.98,40315192
06-May-25,21.25,21.51,21.15,21.21,42340061
05-May-25,21.60,21.69,21.14,21.29,57231371
02-May-25,21.51,21.84,21.26,21.55,95464170
30-Apr-25,21.20,21.48,21.04,21.26,63100259
29-Apr-25,21.12,21.46,21.03,21.17,88627346
28-Apr-25,21.27,21.37,20.93,21.12,62729789
25-Apr-25,21.20,21.27,20.88,21.12,117945594
24-Apr-25,20.65,21.25,20.54,21.09,91352102

*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