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
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	2,88%	0,59	21,09	20,65	20,54	21,25	91M	10.653
23/04/2025	1,33%	0,27	20,50	20,36	20,33	20,73	71M	9.614
22/04/2025	0,10%	0,02	20,23	20,21	20,11	20,54	71M	9.524
17/04/2025	1,25%	0,25	20,21	20,00	19,79	20,39	83M	10.350

16/04/2025	-0,20%	-0,04	19,96	19,94	19,74	20,12	77M	13.090
15/04/2025	-0,30%	-0,06	20,00	19,86	19,64	20,05	87M	10.058
14/04/2025	1,57%	0,31	20,06	19,90	19,78	20,18	89M	11.948
11/04/2025	0,61%	0,12	19,75	19,69	19,50	19,96	69M	8.740
10/04/2025	0,26%	0,05	19,63	19,47	19,23	19,63	62M	9.628
09/04/2025	2,03%	0,39	19,58	18,92	18,81	19,94	94M	13.884
08/04/2025	0,21%	0,04	19,19	19,20	19,00	19,61	67M	9.242
07/04/2025	-1,44%	-0,28	19,15	19,19	18,96	19,77	70M	12.392
04/04/2025	-4,05%	-0,82	19,43	19,89	19,43	19,89	74M	9.221
03/04/2025	4,27%	0,83	20,25	19,25	19,25	20,40	174M	16.945
02/04/2025	1,84%	0,35	19,42	19,00	18,99	19,51	81M	11.878
01/04/2025	-0,31%	-0,06	19,07	19,11	18,95	19,33	66M	12.214
31/03/2025	-0,57%	-0,11	19,13	19,10	19,07	19,35	60M	8.978
28/03/2025	-1,23%	-0,24	19,24	19,43	19,05	19,50	67M	12.930
27/03/2025	-0,26%	-0,05	19,48	19,50	19,38	19,60	63M	9.649
26/03/2025	0,05%	0,01	19,53	19,74	19,47	19,86	66M	9.871
25/03/2025	1,40%	0,27	19,52	19,21	19,21	19,77	42M	7.424
24/03/2025	-2,09%	-0,41	19,25	19,45	19,25	19,66	54M	10.956
21/03/2025	1,18%	0,23	19,66	19,24	19,20	19,66	111M	11.011
20/03/2025	-1,37%	-0,27	19,43	19,71	19,35	19,79	65M	12.260
19/03/2025	0,61%	0,12	19,70	19,57	19,53	19,91	91M	12.339
18/03/2025	0,67%	0,13	19,58	19,57	19,43	19,77	82M	11.511
17/03/2025	1,94%	0,37	19,45	19,05	18,96	19,57	80M	9.690
14/03/2025	3,08%	0,57	19,08	18,47	18,37	19,08	93M	14.496
13/03/2025	1,54%	0,28	18,51	18,24	18,02	18,55	77M	9.664
12/03/2025	0,72%	0,13	18,23	18,08	18,06	18,34	59M	7.938
11/03/2025	-1,15%	-0,21	18,10	18,28	17,92	18,33	61M	8.925
10/03/2025	-0,22%	-0,04	18,31	17,99	17,99	18,36	56M	8.002
07/03/2025	1,21%	0,22	18,35	18,02	17,87	18,58	75M	10.624
06/03/2025	1,85%	0,33	18,13	17,85	17,72	18,24	104M	16.391
05/03/2025	-1,60%	-0,29	17,80	17,69	17,61	17,95	86M	11.910
28/02/2025	-1,04%	-0,19	18,09	18,04	17,79	18,32	99M	16.692
27/02/2025	-0,71%	-0,13	18,28	18,50	18,26	18,63	88M	13.409
26/02/2025	-1,13%	-0,21	18,41	18,87	18,35	18,87	68M	9.638
25/02/2025	0,87%	0,16	18,62	18,49	18,43	18,79	44M	7.701
24/02/2025	-3,65%	-0,70	18,46	19,19	18,41	19,21	75M	9.627
21/02/2025	-0,10%	-0,02	19,16	18,93	18,92	19,21	55M	10.331
20/02/2025	-0,31%	-0,06	19,18	19,16	19,03	19,24	40M	6.380
19/02/2025	-1,48%	-0,29	19,24	19,36	19,12	19,45	94M	13.819
18/02/2025	-1,56%	-0,31	19,53	19,85	19,44	19,92	64M	8.651
17/02/2025	1,74%	0,34	19,84	19,55	19,48	20,13	97M	14.667
14/02/2025	2,15%	0,41	19,50	19,09	19,02	19,62	143M	15.635
13/02/2025	-0,57%	-0,11	19,09	19,18	18,87	19,18	80M	8.331
12/02/2025	-0,67%	-0,13	19,20	19,04	18,94	19,29	72M	12.310
11/02/2025	0,36%	0,07	19,33	19,49	19,18	19,54	53M	7.665
10/02/2025	0,84%	0,16	19,26	19,36	19,21	19,55	74M	13.897
07/02/2025	-0,31%	-0,06	19,10	19,14	19,01	19,34	79M	10.520
06/02/2025	0,21%	0,04	19,16	19,08	19,02	19,25	56M	10.059
05/02/2025	-0,10%	-0,02	19,12	19,14	18,75	19,15	45M	10.278
04/02/2025	0,16%	0,03	19,14	18,97	18,84	19,20	59M	8.792
03/02/2025	0,58%	0,11	19,11	18,85	18,80	19,31	62M	9.637
31/01/2025	-1,50%	-0,29	19,00	19,44	18,92	19,44	102M	17.631
30/01/2025	3,77%	0,70	19,29	18,68	18,68	19,39	132M	17.730
29/01/2025	-0,48%	-0,09	18,59	18,93	18,56	18,93	52M	9.489
28/01/2025	0,21%	0,04	18,68	18,61	18,48	18,75	49M	6.661
27/01/2025	3,79%	0,68	18,64	18,00	17,83	18,72	87M	12.943
24/01/2025	-1,21%	-0,22	17,96	17,89	17,83	18,14	54M	7.442
23/01/2025	-0,87%	-0,16	18,18	18,41	17,98	18,46	73M	9.210
22/01/2025	1,27%	0,23	18,34	18,34	17,91	18,45	93M	11.476
21/01/2025	0,33%	0,06	18,11	18,05	17,94	18,21	42M	6.274
20/01/2025	0,22%	0,04	18,05	17,85	17,72	18,12	67M	9.593
17/01/2025	0,33%	0,06	18,01	18,05	17,66	18,06	61M	7.778
16/01/2025	-2,13%	-0,39	17,95	18,34	17,90	18,38	87M	13.551
15/01/2025	4,38%	0,77	18,34	17,85	17,74	18,45	188M	12.188
14/01/2025	2,33%	0,40	17,57	17,22	17,20	17,69	113M	11.409
13/01/2025	-1,49%	-0,26	17,17	17,43	17,16	17,52	58M	11.420
10/01/2025	-1,80%	-0,32	17,43	17,75	17,41	17,80	91M	13.359
09/01/2025	0,45%	0,08	17,75	17,67	17,58	17,86	48M	7.254
08/01/2025	-2,59%	-0,47	17,67	18,12	17,62	18,12	78M	14.350
07/01/2025	0,11%	0,02	18,14	18,14	17,98	18,41	107M	18.055
06/01/2025	1,34%	0,24	18,12	18,47	17,92	18,47	66M	13.251
03/01/2025	-1,32%	-0,24	17,88	18,10	17,78	18,25	109M	17.043
02/01/2025	0,06%	0,01	18,12	18,04	17,80	18,20	136M	31.647
30/12/2024	-0,33%	-0,06	18,11	18,13	17,92	18,32	94M	21.932
27/12/2024	-0,33%	-0,06	18,17	18,44	18,12	18,44	53M	11.153
26/12/2024	-1,03%	-0,19	18,23	18,34	18,12	18,44	58M	14.203
23/12/2024	-2,28%	-0,43	18,42	18,49	18,33	18,69	66M	10.726
20/12/2024	3,23%	0,59	18,85	18,10	18,10	19,04	100M	16.788
19/12/2024	0,55%	0,10	18,26	18,23	17,99	18,41	108M	16.755
18/12/2024	-3,40%	-0,64	18,16	18,79	18,09	18,79	168M	34.301
17/12/2024	0,11%	0,02	18,80	18,90	18,65	19,02	112M	20.029
16/12/2024	-1,47%	-0,28	18,78	19,07	18,70	19,10	67M	13.572
13/12/2024	-1,45%	-0,28	19,06	19,41	19,00	19,46	143M	23.157
12/12/2024	-3,25%	-0,65	19,34	19,68	19,30	19,77	190M	16.654
11/12/2024	2,09%	0,41	19,99	19,70	19,44	20,38	113M	15.157
10/12/2024	1,19%	0,23	19,58	19,49	19,41	19,71	77M	12.637
09/12/2024	-0,05%	-0,01	19,35	19,30	19,13	19,47	90M	10.617
06/12/2024	-1,22%	-0,24	19,36	19,50	19,18	19,69	75M	10.745
05/12/2024	1,77%	0,34	19,60	19,57	19,52	19,75	91M	11.101
04/12/2024	-0,26%	-0,05	19,26	19,34	19,16	19,49	90M	15.297
03/12/2024	-0,72%	-0,14	19,31	19,43	19,24	19,69	105M	17.893
02/12/2024	-1,22%	-0,24	19,45	19,57	19,34	19,67	80M	15.193
29/11/2024	-0,91%	-0,18	19,69	19,28	18,94	19,79	235M	36.812
28/11/2024	-5,56%	-1,17	19,87	20,93	19,87	21,01	204M	21.035
27/11/2024	-3,18%	-0,69	21,04	21,87	20,96	21,89	148M	20.003
26/11/2024	1,21%	0,26	21,73	21,60	21,21	22,00	114M	16.724
25/11/2024	0,09%	0,02	21,47	21,12	21,11	21,68	110M	12.169
22/11/2024	1,76%	0,37	21,45	21,26	20,92	21,50	215M	12.624
21/11/2024	-2,77%	-0,60	21,08	21,41	21,00	21,45	141M	18.295
19/11/2024	0,09%	0,02	21,68	21,56	21,33	21,70	64M	8.728
18/11/2024	-1,32%	-0,29	21,66	21,79	21,55	21,85	76M	11.559
14/11/2024	0,50%	0,11	21,95	21,64	21,62	22,20	82M	9.301
13/11/2024	1,11%	0,24	21,84	21,51	21,47	21,89	179M	11.630
12/11/2024	-0,69%	-0,15	21,60	21,56	21,52	21,84	71M	10.878
11/11/2024	0,09%	0,02	21,75	21,67	21,51	21,85	64M	9.916
08/11/2024	-1,32%	-0,29	21,73	21,75	21,55	21,82	97M	17.121
07/11/2024	-0,54%	-0,12	22,02	21,99	21,81	22,60	83M	10.688
06/11/2024	-1,07%	-0,24	22,14	22,08	21,66	22,24	108M	16.142
05/11/2024	0,54%	0,12	22,38	22,35	22,12	22,45	65M	9.554
04/11/2024	3,25%	0,70	22,26	21,79	21,74	22,46	113M	11.609
01/11/2024	-2,53%	-0,56	21,56	22,27	21,55	22,27	134M	17.375
31/10/2024	-0,05%	-0,01	22,12	22,10	22,10	22,33	87M	6.640
30/10/2024	0,45%	0,10	22,13	22,03	21,91	22,33	54M	6.885
29/10/2024	-0,50%	-0,11	22,03	22,04	21,88	22,24	66M	10.857
28/10/2024	1,10%	0,24	22,14	21,98	21,90	22,31	68M	11.296
25/10/2024	-0,90%	-0,20	21,90	22,04	21,86	22,24	69M	9.803
24/10/2024	0,55%	0,12	22,10	22,03	21,77	22,16	83M	12.929
23/10/2024	0,00%	0,00	21,98	21,81	21,72	22,01	79M	10.804
22/10/2024	-2,44%	-0,55	21,98	22,27	21,82	22,42	89M	15.761
21/10/2024	0,67%	0,15	22,53	22,36	22,29	22,69	108M	16.114
18/10/2024	-0,40%	-0,09	22,38	22,77	22,35	22,87	106M	11.636
17/10/2024	-0,27%	-0,06	22,47	22,38	22,11	22,51	71M	10.120
16/10/2024	0,18%	0,04	22,53	22,49	22,36	22,82	153M	15.451
15/10/2024	0,76%	0,17	22,49	22,40	22,32	22,62	75M	11.132
14/10/2024	0,90%	0,20	22,32	22,11	21,88	22,47	65M	9.420
11/10/2024	-0,23%	-0,05	22,12	22,21	22,02	22,22	71M	11.015
10/10/2024	-	-	22,17	21,94	21,84	22,27	107M	12.694

Date,Open,High,Low,Close,Volume
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
23-Apr-25,20.36,20.73,20.33,20.50,70855103
22-Apr-25,20.21,20.54,20.11,20.23,70887730
17-Apr-25,20.00,20.39,19.79,20.21,82587282
16-Apr-25,19.94,20.12,19.74,19.96,76837733
15-Apr-25,19.86,20.05,19.64,20.00,86971254
14-Apr-25,19.90,20.18,19.78,20.06,89371351
11-Apr-25,19.69,19.96,19.50,19.75,69143406
10-Apr-25,19.47,19.63,19.23,19.63,61683228
09-Apr-25,18.92,19.94,18.81,19.58,94449006
08-Apr-25,19.20,19.61,19.00,19.19,66966528
07-Apr-25,19.19,19.77,18.96,19.15,70195703
04-Apr-25,19.89,19.89,19.43,19.43,74053320
03-Apr-25,19.25,20.40,19.25,20.25,173747485
02-Apr-25,19.00,19.51,18.99,19.42,80563418
01-Apr-25,19.11,19.33,18.95,19.07,65641714
31-Mar-25,19.10,19.35,19.07,19.13,59933295
28-Mar-25,19.43,19.50,19.05,19.24,66928600
27-Mar-25,19.50,19.60,19.38,19.48,62565087
26-Mar-25,19.74,19.86,19.47,19.53,66157197
25-Mar-25,19.21,19.77,19.21,19.52,42437820
24-Mar-25,19.45,19.66,19.25,19.25,54025488
21-Mar-25,19.24,19.66,19.20,19.66,110628247
20-Mar-25,19.71,19.79,19.35,19.43,65054928
19-Mar-25,19.57,19.91,19.53,19.70,91097275
18-Mar-25,19.57,19.77,19.43,19.58,81732935
17-Mar-25,19.05,19.57,18.96,19.45,79524990
14-Mar-25,18.47,19.08,18.37,19.08,92583409
13-Mar-25,18.24,18.55,18.02,18.51,77260655
12-Mar-25,18.08,18.34,18.06,18.23,59344945
11-Mar-25,18.28,18.33,17.92,18.10,61153706
10-Mar-25,17.99,18.36,17.99,18.31,55502919
07-Mar-25,18.02,18.58,17.87,18.35,74929507
06-Mar-25,17.85,18.24,17.72,18.13,104233867
05-Mar-25,17.69,17.95,17.61,17.80,86167358
28-Feb-25,18.04,18.32,17.79,18.09,99235012
27-Feb-25,18.50,18.63,18.26,18.28,87924560
26-Feb-25,18.87,18.87,18.35,18.41,68114445
25-Feb-25,18.49,18.79,18.43,18.62,43803326
24-Feb-25,19.19,19.21,18.41,18.46,75499207
21-Feb-25,18.93,19.21,18.92,19.16,54937015
20-Feb-25,19.16,19.24,19.03,19.18,40239012
19-Feb-25,19.36,19.45,19.12,19.24,94105305
18-Feb-25,19.85,19.92,19.44,19.53,64434863
17-Feb-25,19.55,20.13,19.48,19.84,96768407
14-Feb-25,19.09,19.62,19.02,19.50,143234619
13-Feb-25,19.18,19.18,18.87,19.09,80288396
12-Feb-25,19.04,19.29,18.94,19.20,71758980
11-Feb-25,19.49,19.54,19.18,19.33,53064221
10-Feb-25,19.36,19.55,19.21,19.26,73743575
07-Feb-25,19.14,19.34,19.01,19.10,78689137
06-Feb-25,19.08,19.25,19.02,19.16,56149793
05-Feb-25,19.14,19.15,18.75,19.12,45304778
04-Feb-25,18.97,19.20,18.84,19.14,59071657
03-Feb-25,18.85,19.31,18.80,19.11,62167745
31-Jan-25,19.44,19.44,18.92,19.00,102015599
30-Jan-25,18.68,19.39,18.68,19.29,132186552
29-Jan-25,18.93,18.93,18.56,18.59,51678523
28-Jan-25,18.61,18.75,18.48,18.68,49278661
27-Jan-25,18.00,18.72,17.83,18.64,86885600
24-Jan-25,17.89,18.14,17.83,17.96,54445142
23-Jan-25,18.41,18.46,17.98,18.18,73431635
22-Jan-25,18.34,18.45,17.91,18.34,93161619
21-Jan-25,18.05,18.21,17.94,18.11,41679884
20-Jan-25,17.85,18.12,17.72,18.05,66661354
17-Jan-25,18.05,18.06,17.66,18.01,60587847
16-Jan-25,18.34,18.38,17.90,17.95,86530353
15-Jan-25,17.85,18.45,17.74,18.34,187795731
14-Jan-25,17.22,17.69,17.20,17.57,113042530
13-Jan-25,17.43,17.52,17.16,17.17,58269273
10-Jan-25,17.75,17.80,17.41,17.43,90585590
09-Jan-25,17.67,17.86,17.58,17.75,48221555
08-Jan-25,18.12,18.12,17.62,17.67,78217482
07-Jan-25,18.14,18.41,17.98,18.14,106814120
06-Jan-25,18.47,18.47,17.92,18.12,65933984
03-Jan-25,18.10,18.25,17.78,17.88,109186768
02-Jan-25,18.04,18.20,17.80,18.12,135668463
30-Dec-24,18.13,18.32,17.92,18.11,93946801
27-Dec-24,18.44,18.44,18.12,18.17,52797059
26-Dec-24,18.34,18.44,18.12,18.23,57555605
23-Dec-24,18.49,18.69,18.33,18.42,66236118
20-Dec-24,18.10,19.04,18.10,18.85,100183674
19-Dec-24,18.23,18.41,17.99,18.26,108074014
18-Dec-24,18.79,18.79,18.09,18.16,167602365
17-Dec-24,18.90,19.02,18.65,18.80,112220855
16-Dec-24,19.07,19.10,18.70,18.78,67099851
13-Dec-24,19.41,19.46,19.00,19.06,143361833
12-Dec-24,19.68,19.77,19.30,19.34,189740591
11-Dec-24,19.70,20.38,19.44,19.99,112809702
10-Dec-24,19.49,19.71,19.41,19.58,77020311
09-Dec-24,19.30,19.47,19.13,19.35,90487168
06-Dec-24,19.50,19.69,19.18,19.36,75198696
05-Dec-24,19.57,19.75,19.52,19.60,90550226
04-Dec-24,19.34,19.49,19.16,19.26,89715891
03-Dec-24,19.43,19.69,19.24,19.31,105182843
02-Dec-24,19.57,19.67,19.34,19.45,79974617
29-Nov-24,19.28,19.79,18.94,19.69,235488412
28-Nov-24,20.93,21.01,19.87,19.87,204487369
27-Nov-24,21.87,21.89,20.96,21.04,147716947
26-Nov-24,21.60,22.00,21.21,21.73,114225220
25-Nov-24,21.12,21.68,21.11,21.47,109993808
22-Nov-24,21.26,21.50,20.92,21.45,214762903
21-Nov-24,21.41,21.45,21.00,21.08,140997925
19-Nov-24,21.56,21.70,21.33,21.68,63755638
18-Nov-24,21.79,21.85,21.55,21.66,75822362
14-Nov-24,21.64,22.20,21.62,21.95,81710710
13-Nov-24,21.51,21.89,21.47,21.84,178777230
12-Nov-24,21.56,21.84,21.52,21.60,70636616
11-Nov-24,21.67,21.85,21.51,21.75,64253479
08-Nov-24,21.75,21.82,21.55,21.73,97412624
07-Nov-24,21.99,22.60,21.81,22.02,82658823
06-Nov-24,22.08,22.24,21.66,22.14,107510725
05-Nov-24,22.35,22.45,22.12,22.38,65028496
04-Nov-24,21.79,22.46,21.74,22.26,113232726
01-Nov-24,22.27,22.27,21.55,21.56,133894192
31-Oct-24,22.10,22.33,22.10,22.12,87032450
30-Oct-24,22.03,22.33,21.91,22.13,54182941
29-Oct-24,22.04,22.24,21.88,22.03,66246147
28-Oct-24,21.98,22.31,21.90,22.14,68499647
25-Oct-24,22.04,22.24,21.86,21.90,69192933
24-Oct-24,22.03,22.16,21.77,22.10,82826762
23-Oct-24,21.81,22.01,21.72,21.98,78844615
22-Oct-24,22.27,22.42,21.82,21.98,88864203
21-Oct-24,22.36,22.69,22.29,22.53,108372476
18-Oct-24,22.77,22.87,22.35,22.38,106258097
17-Oct-24,22.38,22.51,22.11,22.47,71045889
16-Oct-24,22.49,22.82,22.36,22.53,153473435
15-Oct-24,22.40,22.62,22.32,22.49,74647349
14-Oct-24,22.11,22.47,21.88,22.32,64610988
11-Oct-24,22.21,22.22,22.02,22.12,71073686
10-Oct-24,21.94,22.27,21.84,22.17,106558602

*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