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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
11/03/2019-0,44%-0,0920,2020,2420,0420,3520M3.978
08/03/20192,27%0,4520,2919,7819,4920,2916M2.733
07/03/20191,22%0,2419,8419,6819,4519,8411M1.920
06/03/2019-2,00%-0,4019,6020,0119,5120,026M1.589
01/03/2019-0,50%-0,1020,0020,1019,9520,2111M2.543
28/02/2019-0,50%-0,1020,1020,1719,8720,2911M1.935
27/02/2019-0,49%-0,1020,2020,2420,0320,397M1.925
26/02/20191,30%0,2620,3020,0419,8520,428M2.365
25/02/2019-0,55%-0,1120,0420,1519,8520,177M1.805
22/02/20191,31%0,2620,1519,6019,6020,2515M2.743
21/02/20190,00%0,0019,8919,9519,6919,965M1.541
20/02/2019-0,55%-0,1119,8920,0019,7520,086M1.765
19/02/20190,50%0,1020,0019,9019,8120,044M1.470
18/02/2019-0,45%-0,0919,9020,0819,7420,095M1.208
15/02/20190,05%0,0119,9920,0019,8120,1510M2.812
14/02/20191,32%0,2619,9819,7319,3519,9836M4.103
13/02/20190,00%0,0019,7219,8619,6419,9212M3.434
12/02/20191,13%0,2219,7219,6419,4419,9116M4.489
11/02/2019-1,32%-0,2619,5019,8619,2419,8613M1.571
08/02/20190,56%0,1119,7619,6419,4919,777M1.555
07/02/2019-0,76%-0,1519,6519,8919,4719,9010M2.900
06/02/2019-0,50%-0,1019,8019,8619,6119,988M1.820
05/02/2019-0,40%-0,0819,9020,0019,6520,0214M2.207
04/02/2019-1,72%-0,3519,9820,3219,9620,4221M2.391
01/02/20190,05%0,0120,3320,3420,1020,478M1.927
31/01/20190,99%0,2020,3220,1620,0120,3613M1.901
30/01/20190,65%0,1320,1219,8719,8720,126M1.348
29/01/20190,55%0,1119,9919,9719,8520,257M1.505
28/01/2019-0,60%-0,1219,8819,8319,8220,007M1.808
24/01/2019-0,60%-0,1220,0020,2919,8020,2914M2.408
23/01/20193,50%0,6820,1219,4419,3520,1220M2.940
22/01/2019-0,10%-0,0219,4419,4819,1919,4813M1.602
21/01/2019-0,05%-0,0119,4619,4519,2019,575M1.270
18/01/20191,35%0,2619,4719,4619,2419,6713M3.765
17/01/20191,11%0,2119,2119,1118,9019,358M2.362
16/01/20190,26%0,0519,0019,0718,8819,1911M2.908
15/01/2019-0,52%-0,1018,9519,1618,8119,2513M3.499
14/01/2019-0,26%-0,0519,0519,1618,9719,315M1.309
11/01/2019-0,98%-0,1919,1019,2019,0719,399M2.328
10/01/20190,47%0,0919,2919,2019,0419,5914M3.117
09/01/20190,95%0,1819,2019,0419,0419,328M1.651
08/01/2019-1,65%-0,3219,0219,3918,8019,3912M2.184
07/01/2019-0,46%-0,0919,3419,3119,0219,449M2.469
04/01/2019-0,15%-0,0319,4319,4819,1319,487M2.497
03/01/2019-0,97%-0,1919,4619,6119,2919,6110M2.346
02/01/20192,77%0,5319,6519,1818,9719,6512M2.574
28/12/20182,74%0,5119,1218,7018,6619,1215M4.465
27/12/20181,42%0,2618,6118,3318,1818,636M2.103
26/12/2018-0,38%-0,0718,3518,3918,0818,398M2.214
21/12/20180,22%0,0418,4218,3018,0318,539M2.764
20/12/2018-0,76%-0,1418,3818,4518,1518,585M1.882
19/12/20180,98%0,1818,5218,5018,2918,6711M2.265
18/12/2018-0,49%-0,0918,3418,5018,0218,509M2.676
17/12/2018-0,22%-0,0418,4318,5918,1818,6012M3.304
14/12/2018-1,07%-0,2018,4718,6518,3418,668M1.854
13/12/20181,30%0,2418,6718,5018,4318,7822M2.504
12/12/20182,22%0,4018,4318,0918,0118,498M2.273
11/12/20180,11%0,0218,0318,2517,8518,254M1.411
10/12/2018-1,53%-0,2818,0118,1317,9518,2610M1.489
07/12/2018-0,44%-0,0818,2918,3518,1318,364M1.228
06/12/2018-0,16%-0,0318,3718,2817,9318,395M1.680
05/12/20180,55%0,1018,4018,3918,2518,484M1.245
04/12/20180,27%0,0518,3018,2218,0618,438M2.038
03/12/2018-2,93%-0,5518,2518,8518,1618,8518M2.819
30/11/20184,85%0,8718,8017,9317,6918,8031M3.179
29/11/2018-0,33%-0,0617,9317,8217,8218,049M1.482
28/11/20181,18%0,2117,9917,7817,7518,078M2.847
27/11/20181,31%0,2317,7817,6017,5117,799M2.161
26/11/2018-0,74%-0,1317,5517,6717,4317,875M1.969
23/11/20180,74%0,1317,6817,5517,0717,6818M2.422
22/11/20181,21%0,2117,5517,3417,3417,614M1.430
21/11/2018-2,31%-0,4117,3417,6816,9617,6811M2.094


*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
 editar cadastro  deslogar