ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ALSO3

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

empresa: also3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20220,43%0,0716,4516,2816,2616,6720M6.726
01/07/20222,31%0,3716,3816,0115,8616,4419M6.321
30/06/2022-0,81%-0,1316,0116,0815,8016,3019M5.954
29/06/2022-1,77%-0,2916,1416,5216,0416,5216M4.266
28/06/2022-1,97%-0,3316,4316,8816,3617,1020M6.507
27/06/20220,24%0,0416,7616,8016,6516,9829M6.420
24/06/2022-0,48%-0,0816,7217,0016,5717,0018M4.400
23/06/2022-0,65%-0,1116,8017,0316,8017,1320M4.715
22/06/20220,77%0,1316,9116,5916,4617,1313M3.674
21/06/2022-0,94%-0,1616,7816,9416,7117,1922M4.502
20/06/2022-1,28%-0,2216,9417,0716,7717,3823M6.710
17/06/2022-2,17%-0,3817,1617,1617,0317,3763M10.700
15/06/20222,81%0,4817,5417,2717,0917,5853M10.206
14/06/2022-1,22%-0,2117,0617,2716,6817,2762M9.466
13/06/2022-3,57%-0,6417,2717,6316,8517,74101M13.879
10/06/2022-2,08%-0,3817,9118,1917,6118,1991M13.390
09/06/2022-2,04%-0,3818,2918,6718,1518,7629M6.128
08/06/20221,14%0,2118,6718,2518,1018,7651M10.193
07/06/2022-0,75%-0,1418,4618,5318,0018,6270M11.661
06/06/2022-1,69%-0,3218,6019,2518,4519,2550M7.883
03/06/2022-0,99%-0,1918,9219,0018,6219,0617M3.704
02/06/20222,41%0,4519,1118,7218,3419,2032M8.941
01/06/2022-3,37%-0,6518,6619,3018,6019,3034M9.007
31/05/20220,47%0,0919,3119,3818,9319,4540M10.734
30/05/20220,05%0,0119,2219,2918,9519,7134M5.779
27/05/20221,91%0,3619,2118,8618,8519,7455M7.072
26/05/2022-0,79%-0,1518,8519,0318,7619,1937M8.452
25/05/2022-0,05%-0,0119,0019,0118,6819,3326M6.666
24/05/2022-2,36%-0,4619,0119,2518,6819,4240M7.859
23/05/20222,42%0,4619,4719,0919,0219,4838M9.944
20/05/2022-0,47%-0,0919,0119,3318,9119,4739M7.943
19/05/2022-1,29%-0,2519,1019,3619,1019,7926M6.135
18/05/2022-3,83%-0,7719,3520,1119,1620,2144M9.519
17/05/20221,26%0,2520,1220,1619,9720,4524M6.990
16/05/20220,91%0,1819,8719,6719,4119,9319M4.846
13/05/20220,61%0,1219,6919,6519,4819,9019M3.961
12/05/20222,78%0,5319,5718,7418,6719,5719M4.114
11/05/20220,90%0,1719,0418,9518,8119,2722M5.582
10/05/20220,11%0,0218,8718,9618,5519,1928M7.072
09/05/20221,18%0,2218,8518,3218,1618,8579M10.119
06/05/2022-2,82%-0,5418,6319,1018,3419,1957M11.553
05/05/2022-4,67%-0,9419,1719,9518,7820,1445M9.959
04/05/20220,30%0,0620,1120,0319,1720,1448M9.900
03/05/2022-1,91%-0,3920,0520,0619,9120,6337M6.821
02/05/2022-3,13%-0,6620,4421,1220,1921,3529M7.037
29/04/2022-0,14%-0,0321,1021,9720,9722,3770M15.479
28/04/20220,86%0,1821,1321,0620,8621,3145M10.156
27/04/2022-0,29%-0,0620,9521,0820,8721,5713M3.277
26/04/2022-0,80%-0,1721,0121,0520,8421,3526M7.125
25/04/2022-0,66%-0,1421,1821,1520,5221,3026M7.910
22/04/2022-2,91%-0,6421,3221,6721,3221,9024M7.241
20/04/20222,71%0,5821,9621,6621,6022,2041M11.513
19/04/20220,85%0,1821,3821,1620,7621,6035M7.408
18/04/20220,24%0,0521,2021,1621,0321,4721M3.939
14/04/2022-1,21%-0,2621,1521,3421,0421,4415M3.674
13/04/20220,75%0,1621,4121,5021,0221,6516M3.203
12/04/2022-0,79%-0,1721,2521,7221,1622,029M2.436
11/04/2022-2,06%-0,4521,4221,7021,2421,7118M4.715
08/04/2022-2,97%-0,6721,8722,3121,3122,3141M8.429
07/04/2022-0,49%-0,1122,5422,4722,4722,9924M4.974
06/04/2022-2,45%-0,5722,6522,9822,4123,0620M5.316
05/04/2022-2,44%-0,5823,2223,8123,2024,0823M6.544
04/04/2022-0,46%-0,1123,8023,9023,5423,9019M3.981
01/04/20223,33%0,7723,9123,2823,2523,9331M8.094
31/03/2022-0,69%-0,1623,1423,1323,1323,7035M8.691
30/03/2022-1,69%-0,4023,3024,0923,2424,3136M8.512
29/03/20223,63%0,8323,7023,1522,9823,7536M8.036
28/03/2022-0,69%-0,1622,8723,0022,6323,1621M4.679
25/03/20222,08%0,4723,0322,5522,3623,2235M8.122
24/03/20224,44%0,9622,5621,6121,4122,5621M5.153
23/03/20220,79%0,1721,6021,4621,1021,7713M4.166
22/03/20223,78%0,7821,4320,6920,6921,4518M4.526
21/03/2022-0,82%-0,1720,6520,8220,3921,1218M5.497
18/03/20224,83%0,9620,8219,8519,4920,8261M6.451
17/03/2022-0,15%-0,0319,8619,8019,1919,8836M9.364
16/03/2022-0,20%-0,0419,8920,0819,5420,3224M6.403
15/03/2022-1,58%-0,3219,9320,0619,6720,2918M5.867
14/03/2022-1,65%-0,3420,2520,7320,1920,9525M5.456
11/03/2022-2,51%-0,5320,5921,2020,3521,4815M3.911
10/03/2022-1,26%-0,2721,1221,4520,6521,4521M5.698
09/03/20222,79%0,5821,3920,9120,9121,7621M5.263
08/03/20222,82%0,5720,8120,4519,8921,0828M6.682
07/03/2022-5,73%-1,2320,2421,2020,2421,5626M6.436
04/03/2022-2,36%-0,5221,4721,9521,2521,9714M4.068
03/03/20221,06%0,2321,9921,7121,7122,2217M4.217
02/03/2022-2,11%-0,4721,7622,2321,6722,2314M3.641
25/02/2022-0,98%-0,2222,2322,5421,8022,7224M4.448
24/02/20221,81%0,4022,4521,0620,9522,7334M7.417
23/02/2022-0,32%-0,0722,0522,2222,0522,6216M4.772
22/02/20221,47%0,3222,1222,0022,0022,5628M5.730
21/02/2022-4,60%-1,0521,8023,0921,8023,0927M5.852
18/02/20220,31%0,0722,8522,7522,7523,1232M6.150
17/02/2022-0,31%-0,0722,7822,8522,5922,9821M4.073
16/02/20220,48%0,1122,8522,8722,6723,1116M3.865
15/02/20221,84%0,4122,7422,4322,3323,0420M4.040
14/02/20222,20%0,4822,3322,1321,8922,4726M4.574
11/02/2022-1,09%-0,2421,8522,2121,8022,8433M7.242
10/02/2022-0,27%-0,0622,0922,2221,9822,5821M5.656
09/02/20222,40%0,5222,1521,7421,5822,3526M6.787
08/02/2022-1,01%-0,2221,6321,8221,5922,1229M8.055
07/02/20220,23%0,0521,8521,6321,5622,0837M7.603
04/02/2022-2,02%-0,4521,8022,3521,4022,3529M5.721
03/02/20220,63%0,1422,2521,9721,7722,7924M5.072
02/02/2022-1,38%-0,3122,1122,4221,9122,9225M5.301
01/02/2022-1,10%-0,2522,4222,6722,2122,7928M6.952
31/01/20222,39%0,5322,6722,2922,0122,6727M5.196
28/01/2022-0,27%-0,0622,1422,0621,7722,3325M4.670
27/01/20221,42%0,3122,2022,2921,7822,5843M8.743
26/01/2022-1,04%-0,2321,8922,3221,7722,81111M14.632
25/01/20224,88%1,0322,1220,8420,8222,2630M6.399
24/01/2022-0,47%-0,1021,0921,1420,8221,3428M7.173
21/01/20221,05%0,2221,1920,8420,8121,6639M8.111
20/01/20225,11%1,0220,9720,0220,0221,2450M10.884
19/01/20223,10%0,6019,9519,5219,5220,2640M10.332
18/01/2022-0,51%-0,1019,3519,3619,2219,7121M4.768
17/01/2022-3,04%-0,6119,4520,0319,3620,2359M11.863
14/01/20222,29%0,4520,0620,0819,3220,2377M15.903
13/01/20221,29%0,2519,6119,3719,1819,7621M5.899
12/01/20225,33%0,9819,3618,4818,3519,5620M4.970
11/01/20221,66%0,3018,3817,9817,7218,5923M7.283
10/01/2022-3,00%-0,5618,0818,5017,7618,5027M6.349
07/01/2022-1,22%-0,2318,6418,7718,3318,9613M3.739
06/01/2022-1,51%-0,2918,8719,2718,5619,2728M8.072
05/01/2022-5,52%-1,1219,1620,1419,1020,2026M7.011
04/01/2022-1,65%-0,3420,2820,8920,0320,8918M4.597
03/01/2022-4,80%-1,0420,6221,8820,4821,9826M6.358
30/12/2021-0,09%-0,0221,6621,8521,1921,8525M6.807
29/12/20212,26%0,4821,6822,2621,3722,4166M13.109
28/12/20212,86%0,5921,2020,8220,5521,2722M5.332
27/12/20210,78%0,1620,6120,4620,3721,3218M5.943
23/12/2021-1,64%-0,3420,4520,7620,4320,9514M3.914
22/12/2021-0,19%-0,0420,7920,6020,5121,1319M5.986
21/12/2021-0,33%-0,0720,8321,0120,5021,1528M7.001
20/12/2021--20,9021,5320,9021,6825M5.790


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito