Cotação atual, histórico e gráfico do papel: ALSO3

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 ALSO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	2,47%	0,71	29,41	28,69	28,64	29,55	31M	4.990
28/07/2021	1,77%	0,50	28,70	28,43	28,23	28,98	59M	9.164
27/07/2021	-1,12%	-0,32	28,20	28,48	27,98	28,67	17M	3.055
26/07/2021	-0,42%	-0,12	28,52	28,50	28,31	29,08	22M	4.079
23/07/2021	-1,45%	-0,42	28,64	29,13	28,57	29,29	28M	4.840
22/07/2021	0,52%	0,15	29,06	29,08	28,81	29,25	31M	4.214
21/07/2021	-0,69%	-0,20	28,91	29,10	28,68	29,33	20M	4.338
20/07/2021	2,10%	0,60	29,11	28,58	28,50	29,36	39M	7.253
19/07/2021	-0,94%	-0,27	28,51	28,38	27,98	28,84	31M	4.780
16/07/2021	-1,37%	-0,40	28,78	29,24	28,77	29,59	24M	5.259
15/07/2021	-1,08%	-0,32	29,18	29,51	29,00	29,80	39M	8.116

14/07/2021	1,72%	0,50	29,50	29,04	28,96	29,72	69M	9.791
13/07/2021	2,00%	0,57	29,00	28,32	28,11	29,18	47M	8.347
12/07/2021	2,27%	0,63	28,43	27,71	27,60	28,94	50M	7.578
08/07/2021	-0,61%	-0,17	27,80	27,52	27,28	27,94	33M	5.549
07/07/2021	1,01%	0,28	27,97	27,94	27,69	28,18	31M	5.468
06/07/2021	-2,50%	-0,71	27,69	28,30	27,69	28,35	33M	5.349
05/07/2021	-0,25%	-0,07	28,40	28,84	28,28	28,93	26M	4.086
02/07/2021	1,50%	0,42	28,47	28,21	28,15	28,72	25M	4.549
01/07/2021	-3,41%	-0,99	28,05	29,08	28,04	29,15	34M	6.121
30/06/2021	1,22%	0,35	29,04	28,32	28,00	29,04	71M	8.786
29/06/2021	-1,65%	-0,48	28,69	29,00	27,97	29,05	62M	9.318
28/06/2021	-2,15%	-0,64	29,17	29,46	28,82	30,02	74M	11.574
25/06/2021	-3,21%	-0,99	29,81	30,87	29,54	30,89	52M	6.996
24/06/2021	0,03%	0,01	30,80	30,92	30,44	31,07	66M	9.334
23/06/2021	-2,10%	-0,66	30,79	31,32	30,58	31,55	45M	7.244
22/06/2021	-1,29%	-0,41	31,45	31,76	30,75	31,76	43M	6.686
21/06/2021	-0,28%	-0,09	31,86	32,00	31,32	32,03	42M	6.572
18/06/2021	2,96%	0,92	31,95	31,13	30,70	31,95	43M	4.613
17/06/2021	-0,39%	-0,12	31,03	31,23	30,82	31,54	20M	3.463
16/06/2021	-1,80%	-0,57	31,15	31,99	30,77	31,99	34M	6.641
15/06/2021	-1,09%	-0,35	31,72	32,08	31,41	32,78	48M	8.056
14/06/2021	4,43%	1,36	32,07	30,77	30,57	32,24	83M	8.621
11/06/2021	-2,69%	-0,85	30,71	31,56	30,12	31,56	32M	5.092
10/06/2021	1,48%	0,46	31,56	31,43	30,61	31,88	96M	10.848
09/06/2021	-1,92%	-0,61	31,10	31,94	30,95	31,94	57M	6.836
08/06/2021	-0,75%	-0,24	31,71	31,96	31,15	32,08	60M	8.451
07/06/2021	0,98%	0,31	31,95	31,60	31,40	32,36	54M	7.764
04/06/2021	4,25%	1,29	31,64	30,48	30,26	31,68	66M	9.508
02/06/2021	1,40%	0,42	30,35	29,70	29,68	30,77	44M	6.192
01/06/2021	-0,23%	-0,07	29,93	30,11	29,44	30,30	60M	7.227
31/05/2021	-0,10%	-0,03	30,00	29,93	29,51	30,20	41M	5.312
28/05/2021	1,25%	0,37	30,03	29,66	29,18	30,28	61M	6.886
27/05/2021	1,26%	0,37	29,66	29,30	29,15	29,77	45M	5.016
26/05/2021	-0,54%	-0,16	29,29	29,65	28,98	29,77	36M	5.657
25/05/2021	2,58%	0,74	29,45	28,85	28,70	29,65	65M	10.755
24/05/2021	1,41%	0,40	28,71	28,45	28,16	28,93	64M	8.393
21/05/2021	-2,18%	-0,63	28,31	28,89	28,10	29,20	27M	5.367
20/05/2021	4,18%	1,16	28,94	27,79	27,77	29,10	51M	9.723
19/05/2021	0,14%	0,04	27,78	27,50	27,29	28,08	32M	7.691
18/05/2021	-1,18%	-0,33	27,74	28,06	27,50	28,46	39M	6.935
17/05/2021	2,26%	0,62	28,07	27,42	27,35	28,30	27M	4.596
14/05/2021	0,29%	0,08	27,45	27,52	27,38	27,97	52M	7.690
13/05/2021	1,67%	0,45	27,37	26,93	26,67	27,68	57M	8.153
12/05/2021	-5,58%	-1,59	26,92	28,35	26,92	28,46	44M	7.169
11/05/2021	0,71%	0,20	28,51	27,97	27,65	28,51	52M	10.068
10/05/2021	1,03%	0,29	28,31	28,07	27,72	29,03	87M	12.772
07/05/2021	3,36%	0,91	28,02	27,18	27,18	28,17	40M	7.002
06/05/2021	1,69%	0,45	27,11	26,68	26,58	27,28	27M	5.724
05/05/2021	1,41%	0,37	26,66	26,37	26,28	26,87	37M	7.447
04/05/2021	-0,83%	-0,22	26,29	26,51	26,04	26,67	27M	5.025
03/05/2021	3,27%	0,84	26,51	25,89	25,53	26,53	78M	11.723
30/04/2021	-2,21%	-0,58	25,67	26,17	25,40	26,49	55M	9.229
29/04/2021	-2,60%	-0,70	26,25	26,84	25,94	26,84	37M	6.494
28/04/2021	2,16%	0,57	26,95	26,52	26,22	26,95	26M	5.305
27/04/2021	-2,44%	-0,66	26,38	27,05	26,33	27,13	23M	4.073
26/04/2021	0,97%	0,26	27,04	26,70	26,57	27,56	37M	7.253
23/04/2021	0,26%	0,07	26,78	26,86	26,07	27,04	51M	9.820
22/04/2021	-3,36%	-0,93	26,71	27,86	26,71	27,86	47M	8.376
20/04/2021	-1,46%	-0,41	27,64	28,04	27,34	28,44	38M	7.139
19/04/2021	2,60%	0,71	28,05	27,52	27,21	28,81	102M	18.298
16/04/2021	1,90%	0,51	27,34	27,05	26,84	27,65	35M	6.344
15/04/2021	1,67%	0,44	26,83	26,49	26,38	27,03	22M	3.894
14/04/2021	-2,55%	-0,69	26,39	27,18	26,35	27,61	38M	5.801
13/04/2021	0,63%	0,17	27,08	26,81	26,39	27,19	29M	5.831
12/04/2021	-0,52%	-0,14	26,91	27,03	26,47	27,19	29M	5.889
09/04/2021	1,62%	0,43	27,05	26,43	26,37	27,28	22M	4.078
08/04/2021	-1,63%	-0,44	26,62	27,06	26,43	27,26	26M	4.831
07/04/2021	-1,24%	-0,34	27,06	27,46	26,70	27,52	15M	2.766
06/04/2021	-0,72%	-0,20	27,40	27,85	27,38	27,88	14M	2.645
05/04/2021	1,10%	0,30	27,60	27,49	27,33	27,99	45M	9.133
01/04/2021	-0,80%	-0,22	27,30	27,57	27,12	27,74	48M	3.943
31/03/2021	-1,33%	-0,37	27,52	27,99	27,03	27,99	29M	5.337
30/03/2021	5,72%	1,51	27,89	26,31	26,31	28,05	40M	6.919
29/03/2021	-0,72%	-0,19	26,38	26,58	26,25	26,84	16M	3.409
26/03/2021	-0,93%	-0,25	26,57	26,80	26,28	27,04	19M	3.621
25/03/2021	1,32%	0,35	26,82	26,34	25,67	27,13	25M	4.507
24/03/2021	-1,78%	-0,48	26,47	27,08	26,39	27,50	27M	5.282
23/03/2021	0,86%	0,23	26,95	26,73	26,13	27,50	68M	6.021
22/03/2021	-0,37%	-0,10	26,72	26,55	26,43	27,38	48M	9.519
19/03/2021	5,01%	1,28	26,82	25,54	25,11	26,82	33M	5.507
18/03/2021	-3,18%	-0,84	25,54	26,50	25,36	26,50	17M	3.053
17/03/2021	1,54%	0,40	26,38	25,78	25,50	26,58	21M	5.033
16/03/2021	-3,02%	-0,81	25,98	26,80	25,69	26,88	19M	3.716
15/03/2021	2,02%	0,53	26,79	26,16	25,99	26,95	34M	6.704
12/03/2021	2,78%	0,71	26,26	25,30	25,16	26,82	73M	12.782
11/03/2021	6,90%	1,65	25,55	23,93	23,93	25,67	70M	11.397
10/03/2021	2,27%	0,53	23,90	23,45	23,22	24,06	28M	5.416
09/03/2021	-0,64%	-0,15	23,37	23,53	23,04	23,65	27M	5.390
08/03/2021	-5,92%	-1,48	23,52	24,53	23,26	24,66	30M	5.639
05/03/2021	4,82%	1,15	25,00	23,85	23,63	25,22	40M	5.904
04/03/2021	4,01%	0,92	23,85	23,17	22,97	24,45	87M	10.762
03/03/2021	0,13%	0,03	22,93	22,59	22,01	23,30	43M	5.838
02/03/2021	0,44%	0,10	22,90	22,55	21,85	23,12	56M	11.156
01/03/2021	-2,69%	-0,63	22,80	23,66	22,72	23,73	37M	8.633
26/02/2021	-5,45%	-1,35	23,43	24,80	23,35	24,93	48M	8.196
25/02/2021	-1,16%	-0,29	24,78	25,15	24,71	25,69	27M	5.304
24/02/2021	-0,16%	-0,04	25,07	25,24	24,76	25,35	31M	5.591
23/02/2021	-0,40%	-0,10	25,11	25,57	24,95	25,58	21M	3.919
22/02/2021	-3,59%	-0,94	25,21	25,61	24,95	25,75	43M	9.272
19/02/2021	-0,15%	-0,04	26,15	26,19	26,03	26,61	24M	4.908
18/02/2021	-1,73%	-0,46	26,19	26,78	26,14	26,79	21M	5.218
17/02/2021	-2,17%	-0,59	26,65	27,30	26,60	27,44	22M	4.067
12/02/2021	-0,51%	-0,14	27,24	27,30	26,69	27,30	24M	4.472
11/02/2021	-0,29%	-0,08	27,38	27,48	27,06	28,03	21M	4.615
10/02/2021	-3,21%	-0,91	27,46	28,24	27,35	28,40	21M	4.110
09/02/2021	-1,22%	-0,35	28,37	28,71	28,08	28,71	22M	3.815
08/02/2021	0,53%	0,15	28,72	28,66	28,07	28,86	29M	5.065
05/02/2021	-1,48%	-0,43	28,57	29,12	28,41	29,25	43M	7.195
04/02/2021	-0,10%	-0,03	29,00	29,14	28,65	29,59	31M	5.042
03/02/2021	2,18%	0,62	29,03	28,50	28,34	29,30	42M	7.979
02/02/2021	1,25%	0,35	28,41	28,76	28,18	29,11	55M	6.841
01/02/2021	1,63%	0,45	28,06	28,11	27,39	28,42	36M	7.075
29/01/2021	-2,51%	-0,71	27,61	28,09	27,14	28,70	78M	8.651
28/01/2021	8,01%	2,10	28,32	26,20	26,18	28,46	76M	10.434
27/01/2021	0,58%	0,15	26,22	26,00	25,76	26,89	34M	5.539
26/01/2021	-0,42%	-0,11	26,07	26,17	25,90	27,24	33M	6.410
22/01/2021	-0,34%	-0,09	26,18	25,71	25,54	26,18	28M	4.228
21/01/2021	-2,34%	-0,63	26,27	26,88	25,90	26,98	36M	5.550
20/01/2021	0,52%	0,14	26,90	26,87	26,31	27,15	34M	4.692
19/01/2021	-2,30%	-0,63	26,76	27,51	26,74	27,58	45M	5.925
18/01/2021	1,75%	0,47	27,39	27,40	26,94	27,75	38M	6.196
15/01/2021	-0,74%	-0,20	26,92	26,92	26,11	27,19	53M	6.620
14/01/2021	-	-	27,12	26,19	26,06	27,29	70M	8.595

Date,Open,High,Low,Close,Volume
29-Jul-21,28.69,29.55,28.64,29.41,30822468
28-Jul-21,28.43,28.98,28.23,28.70,58701814
27-Jul-21,28.48,28.67,27.98,28.20,16663231
26-Jul-21,28.50,29.08,28.31,28.52,22453762
23-Jul-21,29.13,29.29,28.57,28.64,27986023
22-Jul-21,29.08,29.25,28.81,29.06,31487704
21-Jul-21,29.10,29.33,28.68,28.91,20182564
20-Jul-21,28.58,29.36,28.50,29.11,39209863
19-Jul-21,28.38,28.84,27.98,28.51,31059947
16-Jul-21,29.24,29.59,28.77,28.78,23956209
15-Jul-21,29.51,29.80,29.00,29.18,38886689
14-Jul-21,29.04,29.72,28.96,29.50,69110399
13-Jul-21,28.32,29.18,28.11,29.00,46553235
12-Jul-21,27.71,28.94,27.60,28.43,50032065
08-Jul-21,27.52,27.94,27.28,27.80,32963525
07-Jul-21,27.94,28.18,27.69,27.97,31238000
06-Jul-21,28.30,28.35,27.69,27.69,32634005
05-Jul-21,28.84,28.93,28.28,28.40,26395046
02-Jul-21,28.21,28.72,28.15,28.47,25141761
01-Jul-21,29.08,29.15,28.04,28.05,33950102
30-Jun-21,28.32,29.04,28.00,29.04,70935055
29-Jun-21,29.00,29.05,27.97,28.69,62402026
28-Jun-21,29.46,30.02,28.82,29.17,74005033
25-Jun-21,30.87,30.89,29.54,29.81,52176423
24-Jun-21,30.92,31.07,30.44,30.80,65971880
23-Jun-21,31.32,31.55,30.58,30.79,44518601
22-Jun-21,31.76,31.76,30.75,31.45,43031167
21-Jun-21,32.00,32.03,31.32,31.86,42026791
18-Jun-21,31.13,31.95,30.70,31.95,42553654
17-Jun-21,31.23,31.54,30.82,31.03,19955270
16-Jun-21,31.99,31.99,30.77,31.15,33893465
15-Jun-21,32.08,32.78,31.41,31.72,47524555
14-Jun-21,30.77,32.24,30.57,32.07,82733799
11-Jun-21,31.56,31.56,30.12,30.71,32054075
10-Jun-21,31.43,31.88,30.61,31.56,95893539
09-Jun-21,31.94,31.94,30.95,31.10,57476163
08-Jun-21,31.96,32.08,31.15,31.71,60300230
07-Jun-21,31.60,32.36,31.40,31.95,54329369
04-Jun-21,30.48,31.68,30.26,31.64,65818469
02-Jun-21,29.70,30.77,29.68,30.35,44347325
01-Jun-21,30.11,30.30,29.44,29.93,59577081
31-May-21,29.93,30.20,29.51,30.00,40505296
28-May-21,29.66,30.28,29.18,30.03,60773527
27-May-21,29.30,29.77,29.15,29.66,44548449
26-May-21,29.65,29.77,28.98,29.29,35953599
25-May-21,28.85,29.65,28.70,29.45,65299994
24-May-21,28.45,28.93,28.16,28.71,64257193
21-May-21,28.89,29.20,28.10,28.31,26609672
20-May-21,27.79,29.10,27.77,28.94,50591259
19-May-21,27.50,28.08,27.29,27.78,31592183
18-May-21,28.06,28.46,27.50,27.74,39025910
17-May-21,27.42,28.30,27.35,28.07,27417094
14-May-21,27.52,27.97,27.38,27.45,51529117
13-May-21,26.93,27.68,26.67,27.37,56774786
12-May-21,28.35,28.46,26.92,26.92,43848980
11-May-21,27.97,28.51,27.65,28.51,52195056
10-May-21,28.07,29.03,27.72,28.31,86522116
07-May-21,27.18,28.17,27.18,28.02,40496080
06-May-21,26.68,27.28,26.58,27.11,27136238
05-May-21,26.37,26.87,26.28,26.66,37179006
04-May-21,26.51,26.67,26.04,26.29,26791137
03-May-21,25.89,26.53,25.53,26.51,77730299
30-Apr-21,26.17,26.49,25.40,25.67,55050913
29-Apr-21,26.84,26.84,25.94,26.25,37370003
28-Apr-21,26.52,26.95,26.22,26.95,26216633
27-Apr-21,27.05,27.13,26.33,26.38,22926919
26-Apr-21,26.70,27.56,26.57,27.04,37161464
23-Apr-21,26.86,27.04,26.07,26.78,51207918
22-Apr-21,27.86,27.86,26.71,26.71,47222636
20-Apr-21,28.04,28.44,27.34,27.64,38029276
19-Apr-21,27.52,28.81,27.21,28.05,101537575
16-Apr-21,27.05,27.65,26.84,27.34,35450235
15-Apr-21,26.49,27.03,26.38,26.83,22355376
14-Apr-21,27.18,27.61,26.35,26.39,37730676
13-Apr-21,26.81,27.19,26.39,27.08,29404705
12-Apr-21,27.03,27.19,26.47,26.91,28912599
09-Apr-21,26.43,27.28,26.37,27.05,22345650
08-Apr-21,27.06,27.26,26.43,26.62,26285131
07-Apr-21,27.46,27.52,26.70,27.06,15260547
06-Apr-21,27.85,27.88,27.38,27.40,14492813
05-Apr-21,27.49,27.99,27.33,27.60,44546606
01-Apr-21,27.57,27.74,27.12,27.30,48078321
31-Mar-21,27.99,27.99,27.03,27.52,29234263
30-Mar-21,26.31,28.05,26.31,27.89,39948314
29-Mar-21,26.58,26.84,26.25,26.38,15964141
26-Mar-21,26.80,27.04,26.28,26.57,19392483
25-Mar-21,26.34,27.13,25.67,26.82,24795028
24-Mar-21,27.08,27.50,26.39,26.47,27338278
23-Mar-21,26.73,27.50,26.13,26.95,68473928
22-Mar-21,26.55,27.38,26.43,26.72,47631476
19-Mar-21,25.54,26.82,25.11,26.82,33027773
18-Mar-21,26.50,26.50,25.36,25.54,17175072
17-Mar-21,25.78,26.58,25.50,26.38,20532988
16-Mar-21,26.80,26.88,25.69,25.98,19303758
15-Mar-21,26.16,26.95,25.99,26.79,34163716
12-Mar-21,25.30,26.82,25.16,26.26,72668343
11-Mar-21,23.93,25.67,23.93,25.55,70085176
10-Mar-21,23.45,24.06,23.22,23.90,27970112
09-Mar-21,23.53,23.65,23.04,23.37,26944973
08-Mar-21,24.53,24.66,23.26,23.52,30153705
05-Mar-21,23.85,25.22,23.63,25.00,39622998
04-Mar-21,23.17,24.45,22.97,23.85,86550410
03-Mar-21,22.59,23.30,22.01,22.93,42698385
02-Mar-21,22.55,23.12,21.85,22.90,55735510
01-Mar-21,23.66,23.73,22.72,22.80,37310764
26-Feb-21,24.80,24.93,23.35,23.43,48098772
25-Feb-21,25.15,25.69,24.71,24.78,26719637
24-Feb-21,25.24,25.35,24.76,25.07,30653883
23-Feb-21,25.57,25.58,24.95,25.11,20623725
22-Feb-21,25.61,25.75,24.95,25.21,42537123
19-Feb-21,26.19,26.61,26.03,26.15,24224743
18-Feb-21,26.78,26.79,26.14,26.19,21392778
17-Feb-21,27.30,27.44,26.60,26.65,22155233
12-Feb-21,27.30,27.30,26.69,27.24,24182755
11-Feb-21,27.48,28.03,27.06,27.38,20856812
10-Feb-21,28.24,28.40,27.35,27.46,21156829
09-Feb-21,28.71,28.71,28.08,28.37,21666385
08-Feb-21,28.66,28.86,28.07,28.72,28527270
05-Feb-21,29.12,29.25,28.41,28.57,42513670
04-Feb-21,29.14,29.59,28.65,29.00,30535446
03-Feb-21,28.50,29.30,28.34,29.03,41872096
02-Feb-21,28.76,29.11,28.18,28.41,55215512
01-Feb-21,28.11,28.42,27.39,28.06,35584052
29-Jan-21,28.09,28.70,27.14,27.61,78241499
28-Jan-21,26.20,28.46,26.18,28.32,75571754
27-Jan-21,26.00,26.89,25.76,26.22,33811513
26-Jan-21,26.17,27.24,25.90,26.07,32698079
22-Jan-21,25.71,26.18,25.54,26.18,28411083
21-Jan-21,26.88,26.98,25.90,26.27,35846977
20-Jan-21,26.87,27.15,26.31,26.90,33611898
19-Jan-21,27.51,27.58,26.74,26.76,45377278
18-Jan-21,27.40,27.75,26.94,27.39,37554048
15-Jan-21,26.92,27.19,26.11,26.92,53326147
14-Jan-21,26.19,27.29,26.06,27.12,70412290

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALSO3

cotações, gráficos e mais...