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
27/01/2022	1,42%	0,31	22,20	22,29	21,78	22,58	43M	8.743
26/01/2022	-1,04%	-0,23	21,89	22,32	21,77	22,81	111M	14.632
25/01/2022	4,88%	1,03	22,12	20,84	20,82	22,26	30M	6.399
24/01/2022	-0,47%	-0,10	21,09	21,14	20,82	21,34	28M	7.173
21/01/2022	1,05%	0,22	21,19	20,84	20,81	21,66	39M	8.111
20/01/2022	5,11%	1,02	20,97	20,02	20,02	21,24	50M	10.884
19/01/2022	3,10%	0,60	19,95	19,52	19,52	20,26	40M	10.332
18/01/2022	-0,51%	-0,10	19,35	19,36	19,22	19,71	21M	4.768
17/01/2022	-3,04%	-0,61	19,45	20,03	19,36	20,23	59M	11.863
14/01/2022	2,29%	0,45	20,06	20,08	19,32	20,23	77M	15.903
13/01/2022	1,29%	0,25	19,61	19,37	19,18	19,76	21M	5.899

12/01/2022	5,33%	0,98	19,36	18,48	18,35	19,56	20M	4.970
11/01/2022	1,66%	0,30	18,38	17,98	17,72	18,59	23M	7.283
10/01/2022	-3,00%	-0,56	18,08	18,50	17,76	18,50	27M	6.349
07/01/2022	-1,22%	-0,23	18,64	18,77	18,33	18,96	13M	3.739
06/01/2022	-1,51%	-0,29	18,87	19,27	18,56	19,27	28M	8.072
05/01/2022	-5,52%	-1,12	19,16	20,14	19,10	20,20	26M	7.011
04/01/2022	-1,65%	-0,34	20,28	20,89	20,03	20,89	18M	4.597
03/01/2022	-4,80%	-1,04	20,62	21,88	20,48	21,98	26M	6.358
30/12/2021	-0,09%	-0,02	21,66	21,85	21,19	21,85	25M	6.807
29/12/2021	2,26%	0,48	21,68	22,26	21,37	22,41	66M	13.109
28/12/2021	2,86%	0,59	21,20	20,82	20,55	21,27	22M	5.332
27/12/2021	0,78%	0,16	20,61	20,46	20,37	21,32	18M	5.943
23/12/2021	-1,64%	-0,34	20,45	20,76	20,43	20,95	14M	3.914
22/12/2021	-0,19%	-0,04	20,79	20,60	20,51	21,13	19M	5.986
21/12/2021	-0,33%	-0,07	20,83	21,01	20,50	21,15	28M	7.001
20/12/2021	-4,39%	-0,96	20,90	21,53	20,90	21,68	25M	5.790
17/12/2021	2,44%	0,52	21,86	21,14	20,78	22,11	35M	8.764
16/12/2021	-0,74%	-0,16	21,34	21,72	21,10	21,74	23M	4.641
15/12/2021	1,08%	0,23	21,50	21,21	20,85	21,64	24M	5.902
14/12/2021	-3,76%	-0,83	21,27	22,11	21,14	22,35	17M	4.886
13/12/2021	-0,50%	-0,11	22,10	22,29	21,74	22,48	56M	9.062
10/12/2021	5,11%	1,08	22,21	21,40	21,37	22,25	30M	7.544
09/12/2021	-2,27%	-0,49	21,13	21,46	20,87	21,72	21M	5.574
08/12/2021	4,95%	1,02	21,62	20,55	20,36	21,73	85M	11.394
07/12/2021	-3,51%	-0,75	20,60	21,50	20,53	21,68	22M	4.956
06/12/2021	2,15%	0,45	21,35	20,91	20,34	21,60	24M	6.266
03/12/2021	2,20%	0,45	20,90	20,49	20,49	21,56	44M	10.785
02/12/2021	4,23%	0,83	20,45	19,90	19,37	20,46	42M	10.883
01/12/2021	-4,57%	-0,94	19,62	20,75	19,51	21,11	56M	11.342
30/11/2021	-1,30%	-0,27	20,56	20,52	19,86	20,83	29M	5.458
29/11/2021	-0,33%	-0,07	20,83	21,50	20,66	21,50	23M	5.148
26/11/2021	-6,19%	-1,38	20,90	21,50	20,63	21,50	32M	6.792
25/11/2021	2,53%	0,55	22,28	22,09	21,95	22,47	18M	3.362
24/11/2021	0,14%	0,03	21,73	21,56	21,45	22,13	21M	4.728
23/11/2021	-0,60%	-0,13	21,70	21,95	21,20	21,98	18M	4.085
22/11/2021	-2,33%	-0,52	21,83	22,47	21,64	22,66	25M	5.530
19/11/2021	1,68%	0,37	22,35	22,00	21,89	22,58	21M	4.529
18/11/2021	1,06%	0,23	21,98	21,82	21,72	22,39	25M	5.522
17/11/2021	-1,54%	-0,34	21,75	22,24	21,29	22,50	44M	9.297
16/11/2021	-1,12%	-0,25	22,09	22,55	21,70	22,65	51M	8.329
12/11/2021	-0,27%	-0,06	22,34	22,28	21,81	22,54	46M	9.197
11/11/2021	5,07%	1,08	22,40	21,54	21,50	22,78	60M	9.815
10/11/2021	1,77%	0,37	21,32	20,85	20,70	21,72	63M	9.340
09/11/2021	3,30%	0,67	20,95	20,36	20,36	21,02	26M	5.788
08/11/2021	-2,64%	-0,55	20,28	20,52	20,16	20,70	19M	4.604
05/11/2021	2,76%	0,56	20,83	20,42	20,42	20,94	23M	4.917
04/11/2021	-1,79%	-0,37	20,27	20,61	20,00	20,89	24M	5.590
03/11/2021	3,98%	0,79	20,64	19,68	19,62	20,85	30M	6.860
01/11/2021	3,49%	0,67	19,85	19,39	19,33	20,19	17M	4.096
29/10/2021	-0,83%	-0,16	19,18	19,43	19,12	19,86	35M	8.085
28/10/2021	-2,08%	-0,41	19,34	19,55	19,26	20,06	30M	7.989
27/10/2021	2,44%	0,47	19,75	19,39	19,35	20,05	32M	7.968
26/10/2021	-3,55%	-0,71	19,28	19,89	19,18	19,96	31M	7.212
25/10/2021	0,55%	0,11	19,99	20,10	19,63	20,32	46M	10.207
22/10/2021	-3,26%	-0,67	19,88	20,32	18,84	20,35	63M	15.872
21/10/2021	-5,52%	-1,20	20,55	21,49	20,25	21,55	57M	10.620
20/10/2021	-1,05%	-0,23	21,75	22,25	21,75	22,42	29M	6.907
19/10/2021	-5,42%	-1,26	21,98	23,00	21,87	23,09	29M	5.454
18/10/2021	1,31%	0,30	23,24	22,70	22,50	23,44	20M	4.880
15/10/2021	0,48%	0,11	22,94	22,90	22,63	23,16	20M	3.365
14/10/2021	-1,98%	-0,46	22,83	23,38	22,66	23,44	17M	4.478
13/10/2021	3,79%	0,85	23,29	22,52	22,36	23,33	23M	5.097
11/10/2021	-2,05%	-0,47	22,44	22,91	22,41	22,98	18M	3.591
08/10/2021	5,72%	1,24	22,91	21,81	21,74	23,07	51M	7.819
07/10/2021	-0,14%	-0,03	21,67	21,94	21,57	22,20	37M	8.709
06/10/2021	-0,18%	-0,04	21,70	21,49	21,02	21,80	52M	7.879
05/10/2021	-2,60%	-0,58	21,74	22,37	21,74	22,47	29M	5.704
04/10/2021	-2,96%	-0,68	22,32	23,05	22,00	23,05	29M	5.587
01/10/2021	1,23%	0,28	23,00	22,79	22,43	23,16	25M	6.471
30/09/2021	-0,57%	-0,13	22,72	22,94	22,48	23,04	27M	4.276
29/09/2021	0,53%	0,12	22,85	22,87	22,64	23,25	29M	6.273
28/09/2021	-2,03%	-0,47	22,73	23,06	22,57	23,06	30M	5.302
27/09/2021	-0,17%	-0,04	23,20	23,28	22,91	23,44	15M	3.378
24/09/2021	-1,40%	-0,33	23,24	23,52	22,87	23,52	20M	4.951
23/09/2021	-1,01%	-0,24	23,57	23,92	23,55	24,13	19M	3.489
22/09/2021	-0,29%	-0,07	23,81	24,08	23,56	24,18	30M	6.035
21/09/2021	2,14%	0,50	23,88	23,44	23,23	24,02	20M	4.908
20/09/2021	1,17%	0,27	23,38	22,80	22,50	23,38	25M	5.166
17/09/2021	-1,45%	-0,34	23,11	23,19	23,08	23,43	30M	3.775
16/09/2021	-0,68%	-0,16	23,45	23,40	23,36	23,89	17M	3.602
15/09/2021	-1,62%	-0,39	23,61	24,00	23,43	24,04	17M	2.966
14/09/2021	-1,44%	-0,35	24,00	24,40	23,86	24,72	25M	4.190
13/09/2021	2,87%	0,68	24,35	24,09	23,66	24,44	51M	4.977
10/09/2021	-0,04%	-0,01	23,67	24,02	23,47	24,63	33M	6.496
09/09/2021	1,33%	0,31	23,68	23,38	22,62	23,80	58M	11.035
08/09/2021	-4,26%	-1,04	23,37	24,35	23,29	24,35	26M	6.461
06/09/2021	1,67%	0,40	24,41	23,98	23,87	24,41	23M	6.026
03/09/2021	0,38%	0,09	24,01	24,08	23,56	24,28	50M	10.011
02/09/2021	-3,90%	-0,97	23,92	24,85	23,92	24,85	29M	5.812
01/09/2021	-0,84%	-0,21	24,89	25,16	24,89	25,57	23M	5.250
31/08/2021	0,20%	0,05	25,10	25,05	24,97	25,78	54M	8.132
30/08/2021	-1,96%	-0,50	25,05	25,45	24,97	25,56	18M	4.282
27/08/2021	2,16%	0,54	25,55	25,25	24,86	25,55	20M	5.150
26/08/2021	-3,14%	-0,81	25,01	25,70	25,01	25,80	21M	5.170
25/08/2021	-0,42%	-0,11	25,82	26,01	25,47	26,27	20M	4.079
24/08/2021	2,86%	0,72	25,93	25,32	25,27	26,01	22M	5.241
23/08/2021	-2,29%	-0,59	25,21	25,94	25,11	26,00	24M	5.417
20/08/2021	0,12%	0,03	25,80	25,48	25,31	25,93	29M	5.823
19/08/2021	3,54%	0,88	25,77	24,57	24,26	25,90	49M	7.662
18/08/2021	-0,84%	-0,21	24,89	25,20	24,68	25,31	32M	9.099
17/08/2021	-3,79%	-0,99	25,10	26,04	24,58	26,04	41M	8.427
16/08/2021	-1,99%	-0,53	26,09	26,45	25,60	26,56	25M	4.638
13/08/2021	0,23%	0,06	26,62	26,50	26,08	26,80	39M	5.645
12/08/2021	-2,85%	-0,78	26,56	27,24	26,47	27,33	23M	3.927
11/08/2021	0,00%	0,00	27,34	27,42	26,54	27,59	25M	4.523
10/08/2021	-2,22%	-0,62	27,34	28,09	27,34	28,18	23M	4.193
09/08/2021	1,05%	0,29	27,96	27,52	27,50	28,34	33M	5.550
06/08/2021	0,91%	0,25	27,67	27,43	27,32	27,83	18M	4.018
05/08/2021	-1,76%	-0,49	27,42	28,18	27,21	28,44	29M	5.910
04/08/2021	-1,03%	-0,29	27,91	28,07	27,70	28,53	19M	3.369
03/08/2021	-0,98%	-0,28	28,20	28,47	27,52	28,59	40M	6.604
02/08/2021	0,78%	0,22	28,48	28,70	28,45	29,23	31M	6.144
30/07/2021	-3,91%	-1,15	28,26	29,26	28,16	29,26	35M	5.243
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	-	-	28,78	29,24	28,77	29,59	24M	5.259

Date,Open,High,Low,Close,Volume
27-Jan-22,22.29,22.58,21.78,22.20,42734765
26-Jan-22,22.32,22.81,21.77,21.89,111112805
25-Jan-22,20.84,22.26,20.82,22.12,30332085
24-Jan-22,21.14,21.34,20.82,21.09,27539376
21-Jan-22,20.84,21.66,20.81,21.19,39208563
20-Jan-22,20.02,21.24,20.02,20.97,50196908
19-Jan-22,19.52,20.26,19.52,19.95,40374103
18-Jan-22,19.36,19.71,19.22,19.35,21156306
17-Jan-22,20.03,20.23,19.36,19.45,58853659
14-Jan-22,20.08,20.23,19.32,20.06,76558289
13-Jan-22,19.37,19.76,19.18,19.61,21099189
12-Jan-22,18.48,19.56,18.35,19.36,20185982
11-Jan-22,17.98,18.59,17.72,18.38,23311427
10-Jan-22,18.50,18.50,17.76,18.08,27047442
07-Jan-22,18.77,18.96,18.33,18.64,13448022
06-Jan-22,19.27,19.27,18.56,18.87,27501618
05-Jan-22,20.14,20.20,19.10,19.16,25683919
04-Jan-22,20.89,20.89,20.03,20.28,17579930
03-Jan-22,21.88,21.98,20.48,20.62,26059968
30-Dec-21,21.85,21.85,21.19,21.66,24847019
29-Dec-21,22.26,22.41,21.37,21.68,65944480
28-Dec-21,20.82,21.27,20.55,21.20,22331536
27-Dec-21,20.46,21.32,20.37,20.61,17966747
23-Dec-21,20.76,20.95,20.43,20.45,14291446
22-Dec-21,20.60,21.13,20.51,20.79,18597254
21-Dec-21,21.01,21.15,20.50,20.83,27925970
20-Dec-21,21.53,21.68,20.90,20.90,24528641
17-Dec-21,21.14,22.11,20.78,21.86,34631132
16-Dec-21,21.72,21.74,21.10,21.34,22557069
15-Dec-21,21.21,21.64,20.85,21.50,24118844
14-Dec-21,22.11,22.35,21.14,21.27,17449129
13-Dec-21,22.29,22.48,21.74,22.10,56322129
10-Dec-21,21.40,22.25,21.37,22.21,29617088
09-Dec-21,21.46,21.72,20.87,21.13,20527393
08-Dec-21,20.55,21.73,20.36,21.62,85353440
07-Dec-21,21.50,21.68,20.53,20.60,22402426
06-Dec-21,20.91,21.60,20.34,21.35,24217859
03-Dec-21,20.49,21.56,20.49,20.90,44049880
02-Dec-21,19.90,20.46,19.37,20.45,41668533
01-Dec-21,20.75,21.11,19.51,19.62,55525473
30-Nov-21,20.52,20.83,19.86,20.56,29410206
29-Nov-21,21.50,21.50,20.66,20.83,22524084
26-Nov-21,21.50,21.50,20.63,20.90,32008657
25-Nov-21,22.09,22.47,21.95,22.28,18216359
24-Nov-21,21.56,22.13,21.45,21.73,21359312
23-Nov-21,21.95,21.98,21.20,21.70,17977815
22-Nov-21,22.47,22.66,21.64,21.83,24919147
19-Nov-21,22.00,22.58,21.89,22.35,20562114
18-Nov-21,21.82,22.39,21.72,21.98,24656341
17-Nov-21,22.24,22.50,21.29,21.75,43627520
16-Nov-21,22.55,22.65,21.70,22.09,51256506
12-Nov-21,22.28,22.54,21.81,22.34,45604182
11-Nov-21,21.54,22.78,21.50,22.40,60027337
10-Nov-21,20.85,21.72,20.70,21.32,63229922
09-Nov-21,20.36,21.02,20.36,20.95,25717294
08-Nov-21,20.52,20.70,20.16,20.28,19096856
05-Nov-21,20.42,20.94,20.42,20.83,22810915
04-Nov-21,20.61,20.89,20.00,20.27,23518912
03-Nov-21,19.68,20.85,19.62,20.64,30406124
01-Nov-21,19.39,20.19,19.33,19.85,17351799
29-Oct-21,19.43,19.86,19.12,19.18,34922583
28-Oct-21,19.55,20.06,19.26,19.34,29915160
27-Oct-21,19.39,20.05,19.35,19.75,31601040
26-Oct-21,19.89,19.96,19.18,19.28,30887497
25-Oct-21,20.10,20.32,19.63,19.99,46047085
22-Oct-21,20.32,20.35,18.84,19.88,63163679
21-Oct-21,21.49,21.55,20.25,20.55,56585817
20-Oct-21,22.25,22.42,21.75,21.75,28666443
19-Oct-21,23.00,23.09,21.87,21.98,28674684
18-Oct-21,22.70,23.44,22.50,23.24,20086126
15-Oct-21,22.90,23.16,22.63,22.94,20451075
14-Oct-21,23.38,23.44,22.66,22.83,17422472
13-Oct-21,22.52,23.33,22.36,23.29,23042556
11-Oct-21,22.91,22.98,22.41,22.44,17596083
08-Oct-21,21.81,23.07,21.74,22.91,50523910
07-Oct-21,21.94,22.20,21.57,21.67,37284640
06-Oct-21,21.49,21.80,21.02,21.70,51608686
05-Oct-21,22.37,22.47,21.74,21.74,29168310
04-Oct-21,23.05,23.05,22.00,22.32,28658536
01-Oct-21,22.79,23.16,22.43,23.00,24651120
30-Sep-21,22.94,23.04,22.48,22.72,26751577
29-Sep-21,22.87,23.25,22.64,22.85,28879695
28-Sep-21,23.06,23.06,22.57,22.73,29699171
27-Sep-21,23.28,23.44,22.91,23.20,14770060
24-Sep-21,23.52,23.52,22.87,23.24,20258752
23-Sep-21,23.92,24.13,23.55,23.57,19141347
22-Sep-21,24.08,24.18,23.56,23.81,30122836
21-Sep-21,23.44,24.02,23.23,23.88,20430972
20-Sep-21,22.80,23.38,22.50,23.38,25055748
17-Sep-21,23.19,23.43,23.08,23.11,30134686
16-Sep-21,23.40,23.89,23.36,23.45,17150920
15-Sep-21,24.00,24.04,23.43,23.61,16666891
14-Sep-21,24.40,24.72,23.86,24.00,25302850
13-Sep-21,24.09,24.44,23.66,24.35,50586558
10-Sep-21,24.02,24.63,23.47,23.67,32743285
09-Sep-21,23.38,23.80,22.62,23.68,58439684
08-Sep-21,24.35,24.35,23.29,23.37,26089140
06-Sep-21,23.98,24.41,23.87,24.41,22667680
03-Sep-21,24.08,24.28,23.56,24.01,49786429
02-Sep-21,24.85,24.85,23.92,23.92,28930122
01-Sep-21,25.16,25.57,24.89,24.89,23405646
31-Aug-21,25.05,25.78,24.97,25.10,53505974
30-Aug-21,25.45,25.56,24.97,25.05,17658921
27-Aug-21,25.25,25.55,24.86,25.55,20457406
26-Aug-21,25.70,25.80,25.01,25.01,20735657
25-Aug-21,26.01,26.27,25.47,25.82,19748101
24-Aug-21,25.32,26.01,25.27,25.93,22124160
23-Aug-21,25.94,26.00,25.11,25.21,24253127
20-Aug-21,25.48,25.93,25.31,25.80,29245550
19-Aug-21,24.57,25.90,24.26,25.77,49165946
18-Aug-21,25.20,25.31,24.68,24.89,31729685
17-Aug-21,26.04,26.04,24.58,25.10,41219185
16-Aug-21,26.45,26.56,25.60,26.09,25400776
13-Aug-21,26.50,26.80,26.08,26.62,39026149
12-Aug-21,27.24,27.33,26.47,26.56,23230832
11-Aug-21,27.42,27.59,26.54,27.34,25108151
10-Aug-21,28.09,28.18,27.34,27.34,22601833
09-Aug-21,27.52,28.34,27.50,27.96,32628017
06-Aug-21,27.43,27.83,27.32,27.67,18155489
05-Aug-21,28.18,28.44,27.21,27.42,29019919
04-Aug-21,28.07,28.53,27.70,27.91,18797858
03-Aug-21,28.47,28.59,27.52,28.20,40210567
02-Aug-21,28.70,29.23,28.45,28.48,30853243
30-Jul-21,29.26,29.26,28.16,28.26,34579218
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALSO3

cotações, gráficos e mais...