ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ALSC3

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
05/08/2019-2,12%-0,6027,7528,1627,7028,1612M2.007
02/08/20190,18%0,0528,3528,3028,2028,5114M2.655
01/08/20190,39%0,1128,3028,1627,9928,7427M4.380
31/07/20191,44%0,4028,1927,8127,8128,2629M5.068
30/07/20190,76%0,2127,7928,0227,4728,6019M2.881
29/07/2019-0,07%-0,0227,5827,6127,3827,8015M2.839
26/07/20190,73%0,2027,6027,3626,9527,6023M3.254
25/07/2019-0,90%-0,2527,4027,5227,1527,5312M1.829
24/07/2019-0,47%-0,1327,6527,6427,3427,8434M2.491
23/07/2019-0,36%-0,1027,7827,7727,6427,9911M2.350
22/07/20190,65%0,1827,8827,6227,3827,889M1.959
19/07/2019-0,89%-0,2527,7027,9627,4327,9612M2.127
18/07/2019-0,78%-0,2227,9528,1127,6328,3011M2.248
17/07/20191,77%0,4928,1727,9227,4528,1714M2.357
16/07/20190,33%0,0927,6827,6427,3927,8010M2.491
15/07/20190,51%0,1427,5927,6427,2927,7511M2.042
12/07/2019-0,72%-0,2027,4527,7527,0427,759M2.205
11/07/2019-0,82%-0,2327,6527,8827,4627,9636M2.950
10/07/20190,07%0,0227,8827,9527,7628,1563M3.728
08/07/20194,74%1,2627,8626,6026,6027,8639M2.165
05/07/20192,31%0,6026,6026,1825,7826,7518M3.127
04/07/20191,17%0,3026,0025,8925,6926,2626M1.784
03/07/20194,47%1,1025,7024,7524,4225,8843M4.049
02/07/2019-0,73%-0,1824,6024,7924,2724,9635M2.742
01/07/20190,77%0,1924,7824,6124,6125,1127M3.138
28/06/20191,07%0,2624,5924,5024,1524,5922M2.293
27/06/20190,25%0,0624,3324,2823,7924,336M1.016
26/06/20190,71%0,1724,2724,1724,0324,314M998
25/06/2019-0,82%-0,2024,1024,2923,8724,2911M2.085
24/06/20191,63%0,3924,3024,0823,9524,7224M2.847
21/06/2019-0,83%-0,2023,9124,3023,9024,3827M2.155
19/06/2019-0,70%-0,1724,1124,1923,8124,3211M2.651
18/06/20192,79%0,6624,2823,6223,6224,2936M4.770
17/06/2019-0,63%-0,1523,6223,7723,4323,9110M2.083
14/06/20190,13%0,0323,7723,7323,4723,8512M1.817
13/06/20193,67%0,8423,7422,8622,8623,9615M2.774
12/06/2019-1,97%-0,4622,9023,4922,9023,4915M2.850
11/06/20190,91%0,2123,3623,2023,0023,6316M4.282
10/06/20190,48%0,1123,1523,1022,2123,4039M5.282
07/06/20197,16%1,5423,0422,6422,4223,1358M6.082
06/06/2019-0,42%-0,0921,5021,6221,3321,687M2.218
05/06/20191,41%0,3021,5921,9921,3221,9918M4.042
04/06/20194,21%0,8621,2920,4220,3921,4720M4.039
03/06/2019-0,73%-0,1520,4320,5420,4320,857M2.154
31/05/20190,73%0,1520,5820,3720,2520,787M1.683
30/05/20192,66%0,5320,4320,0019,8520,5019M2.457
29/05/2019-0,20%-0,0419,9019,9119,7420,1522M2.391
28/05/2019-1,09%-0,2219,9420,1519,9020,6319M3.101
27/05/20192,60%0,5120,1619,7019,6020,169M1.125
24/05/2019-0,71%-0,1419,6519,8419,4119,956M1.551
23/05/20190,97%0,1919,7919,5119,3119,796M1.532
22/05/20190,00%0,0019,6019,7819,4219,7914M1.442
21/05/20192,14%0,4119,6019,2919,1119,635M1.631
20/05/20193,84%0,7119,1918,4918,4919,3112M2.370
17/05/2019-0,22%-0,0418,4818,3818,1118,538M1.737
16/05/2019-0,27%-0,0518,5218,5618,3318,8211M4.015
15/05/2019-1,85%-0,3518,5718,6118,3218,668M2.186
14/05/20191,50%0,2818,9218,6918,4818,925M1.538
13/05/2019-1,89%-0,3618,6418,7318,3918,785M1.794
10/05/2019-1,40%-0,2719,0019,3818,8019,385M1.435
09/05/20190,89%0,1719,2719,3318,9719,4617M3.093
08/05/20191,65%0,3119,1018,8518,8219,3014M2.031
07/05/20190,05%0,0118,7918,7518,5218,804M1.074
06/05/2019-1,16%-0,2218,7818,8618,6218,864M1.278
03/05/20191,01%0,1919,0018,7918,7619,004M870
02/05/2019-1,00%-0,1918,8118,8618,6819,006M1.443
30/04/2019-0,73%-0,1419,0018,9818,8619,1713M1.812
29/04/20190,00%0,0019,1419,1419,0019,328M2.590
26/04/2019-0,26%-0,0519,1419,1119,1119,406M1.766
25/04/2019-0,05%-0,0119,1919,2019,0619,416M1.894
24/04/2019-0,83%-0,1619,2019,2918,8819,4012M2.514
23/04/20191,89%0,3619,3619,2219,0519,367M1.930
22/04/20190,69%0,1319,0018,7318,6919,255M1.832
18/04/20190,64%0,1218,8718,7118,5318,988M2.170
17/04/20190,27%0,0518,7518,8318,2518,838M2.809
16/04/20190,92%0,1718,7018,5318,3118,855M1.637
15/04/20190,27%0,0518,5318,4718,3118,736M2.057
12/04/2019-2,99%-0,5718,4818,9118,2519,0312M2.956
11/04/2019-2,76%-0,5419,0519,5519,0519,558M2.261
10/04/2019-0,25%-0,0519,5919,6219,4619,746M1.804
09/04/2019-1,31%-0,2619,6419,8919,5319,917M1.974
08/04/2019-1,49%-0,3019,9020,2019,8820,219M2.449
05/04/20190,80%0,1620,2020,0619,9220,2814M3.815
04/04/20191,16%0,2320,0419,9219,7720,156M1.939
03/04/20190,51%0,1019,8119,7119,6320,0011M2.643
02/04/2019-0,66%-0,1319,7119,8519,5319,9313M1.706
01/04/2019-0,65%-0,1319,8419,9919,7620,187M1.370
29/03/20191,89%0,3719,9719,6919,5419,9720M4.143
28/03/20191,82%0,3519,6019,2519,0519,6720M6.118
27/03/2019-4,47%-0,9019,2520,2018,9320,2218M4.670
26/03/2019-0,74%-0,1520,1520,4220,0620,6814M2.535
25/03/20190,05%0,0120,3020,3520,1520,8522M3.545
22/03/2019-0,54%-0,1120,2920,2420,0920,387M1.933
21/03/20193,03%0,6020,4019,8019,7020,4025M4.172
20/03/2019-1,25%-0,2519,8020,0819,7120,1611M2.829
19/03/2019-0,84%-0,1720,0520,1920,0520,316M1.567
18/03/20190,80%0,1620,2220,0619,9620,229M1.929
15/03/20190,10%0,0220,0620,1419,8720,168M1.781
14/03/2019-0,10%-0,0220,0420,0619,8020,209M2.688
13/03/20191,16%0,2320,0619,9419,5620,0715M4.706
12/03/2019-1,83%-0,3719,8320,2219,7720,3627M4.252


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br