papéis
login
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
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
20/12/2021-4,39%-0,9620,9021,5320,9021,6825M5.790
17/12/20212,44%0,5221,8621,1420,7822,1135M8.764
16/12/2021-0,74%-0,1621,3421,7221,1021,7423M4.641
15/12/20211,08%0,2321,5021,2120,8521,6424M5.902
14/12/2021-3,76%-0,8321,2722,1121,1422,3517M4.886
13/12/2021-0,50%-0,1122,1022,2921,7422,4856M9.062
10/12/20215,11%1,0822,2121,4021,3722,2530M7.544
09/12/2021-2,27%-0,4921,1321,4620,8721,7221M5.574
08/12/20214,95%1,0221,6220,5520,3621,7385M11.394
07/12/2021-3,51%-0,7520,6021,5020,5321,6822M4.956
06/12/20212,15%0,4521,3520,9120,3421,6024M6.266
03/12/20212,20%0,4520,9020,4920,4921,5644M10.785
02/12/20214,23%0,8320,4519,9019,3720,4642M10.883
01/12/2021-4,57%-0,9419,6220,7519,5121,1156M11.342
30/11/2021-1,30%-0,2720,5620,5219,8620,8329M5.458
29/11/2021-0,33%-0,0720,8321,5020,6621,5023M5.148
26/11/2021-6,19%-1,3820,9021,5020,6321,5032M6.792
25/11/20212,53%0,5522,2822,0921,9522,4718M3.362
24/11/20210,14%0,0321,7321,5621,4522,1321M4.728
23/11/2021-0,60%-0,1321,7021,9521,2021,9818M4.085
22/11/2021-2,33%-0,5221,8322,4721,6422,6625M5.530
19/11/20211,68%0,3722,3522,0021,8922,5821M4.529
18/11/20211,06%0,2321,9821,8221,7222,3925M5.522
17/11/2021-1,54%-0,3421,7522,2421,2922,5044M9.297
16/11/2021-1,12%-0,2522,0922,5521,7022,6551M8.329
12/11/2021-0,27%-0,0622,3422,2821,8122,5446M9.197
11/11/20215,07%1,0822,4021,5421,5022,7860M9.815
10/11/20211,77%0,3721,3220,8520,7021,7263M9.340
09/11/20213,30%0,6720,9520,3620,3621,0226M5.788
08/11/2021-2,64%-0,5520,2820,5220,1620,7019M4.604
05/11/20212,76%0,5620,8320,4220,4220,9423M4.917
04/11/2021-1,79%-0,3720,2720,6120,0020,8924M5.590
03/11/20213,98%0,7920,6419,6819,6220,8530M6.860
01/11/20213,49%0,6719,8519,3919,3320,1917M4.096
29/10/2021-0,83%-0,1619,1819,4319,1219,8635M8.085
28/10/2021-2,08%-0,4119,3419,5519,2620,0630M7.989
27/10/20212,44%0,4719,7519,3919,3520,0532M7.968
26/10/2021-3,55%-0,7119,2819,8919,1819,9631M7.212
25/10/20210,55%0,1119,9920,1019,6320,3246M10.207
22/10/2021-3,26%-0,6719,8820,3218,8420,3563M15.872
21/10/2021-5,52%-1,2020,5521,4920,2521,5557M10.620
20/10/2021-1,05%-0,2321,7522,2521,7522,4229M6.907
19/10/2021-5,42%-1,2621,9823,0021,8723,0929M5.454
18/10/20211,31%0,3023,2422,7022,5023,4420M4.880
15/10/20210,48%0,1122,9422,9022,6323,1620M3.365
14/10/2021-1,98%-0,4622,8323,3822,6623,4417M4.478
13/10/20213,79%0,8523,2922,5222,3623,3323M5.097
11/10/2021-2,05%-0,4722,4422,9122,4122,9818M3.591
08/10/20215,72%1,2422,9121,8121,7423,0751M7.819
07/10/2021-0,14%-0,0321,6721,9421,5722,2037M8.709
06/10/2021-0,18%-0,0421,7021,4921,0221,8052M7.879
05/10/2021-2,60%-0,5821,7422,3721,7422,4729M5.704
04/10/2021-2,96%-0,6822,3223,0522,0023,0529M5.587
01/10/20211,23%0,2823,0022,7922,4323,1625M6.471
30/09/2021-0,57%-0,1322,7222,9422,4823,0427M4.276
29/09/20210,53%0,1222,8522,8722,6423,2529M6.273
28/09/2021-2,03%-0,4722,7323,0622,5723,0630M5.302
27/09/2021-0,17%-0,0423,2023,2822,9123,4415M3.378
24/09/2021-1,40%-0,3323,2423,5222,8723,5220M4.951
23/09/2021-1,01%-0,2423,5723,9223,5524,1319M3.489
22/09/2021-0,29%-0,0723,8124,0823,5624,1830M6.035
21/09/20212,14%0,5023,8823,4423,2324,0220M4.908
20/09/20211,17%0,2723,3822,8022,5023,3825M5.166
17/09/2021-1,45%-0,3423,1123,1923,0823,4330M3.775
16/09/2021-0,68%-0,1623,4523,4023,3623,8917M3.602
15/09/2021-1,62%-0,3923,6124,0023,4324,0417M2.966
14/09/2021-1,44%-0,3524,0024,4023,8624,7225M4.190
13/09/20212,87%0,6824,3524,0923,6624,4451M4.977
10/09/2021-0,04%-0,0123,6724,0223,4724,6333M6.496
09/09/20211,33%0,3123,6823,3822,6223,8058M11.035
08/09/2021-4,26%-1,0423,3724,3523,2924,3526M6.461
06/09/20211,67%0,4024,4123,9823,8724,4123M6.026
03/09/20210,38%0,0924,0124,0823,5624,2850M10.011
02/09/2021-3,90%-0,9723,9224,8523,9224,8529M5.812
01/09/2021-0,84%-0,2124,8925,1624,8925,5723M5.250
31/08/20210,20%0,0525,1025,0524,9725,7854M8.132
30/08/2021-1,96%-0,5025,0525,4524,9725,5618M4.282
27/08/20212,16%0,5425,5525,2524,8625,5520M5.150
26/08/2021-3,14%-0,8125,0125,7025,0125,8021M5.170
25/08/2021-0,42%-0,1125,8226,0125,4726,2720M4.079
24/08/20212,86%0,7225,9325,3225,2726,0122M5.241
23/08/2021-2,29%-0,5925,2125,9425,1126,0024M5.417
20/08/20210,12%0,0325,8025,4825,3125,9329M5.823
19/08/20213,54%0,8825,7724,5724,2625,9049M7.662
18/08/2021-0,84%-0,2124,8925,2024,6825,3132M9.099
17/08/2021-3,79%-0,9925,1026,0424,5826,0441M8.427
16/08/2021-1,99%-0,5326,0926,4525,6026,5625M4.638
13/08/20210,23%0,0626,6226,5026,0826,8039M5.645
12/08/2021-2,85%-0,7826,5627,2426,4727,3323M3.927
11/08/20210,00%0,0027,3427,4226,5427,5925M4.523
10/08/2021-2,22%-0,6227,3428,0927,3428,1823M4.193
09/08/20211,05%0,2927,9627,5227,5028,3433M5.550
06/08/20210,91%0,2527,6727,4327,3227,8318M4.018
05/08/2021-1,76%-0,4927,4228,1827,2128,4429M5.910
04/08/2021-1,03%-0,2927,9128,0727,7028,5319M3.369
03/08/2021-0,98%-0,2828,2028,4727,5228,5940M6.604
02/08/20210,78%0,2228,4828,7028,4529,2331M6.144
30/07/2021-3,91%-1,1528,2629,2628,1629,2635M5.243
29/07/20212,47%0,7129,4128,6928,6429,5531M4.990
28/07/20211,77%0,5028,7028,4328,2328,9859M9.164
27/07/2021-1,12%-0,3228,2028,4827,9828,6717M3.055
26/07/2021-0,42%-0,1228,5228,5028,3129,0822M4.079
23/07/2021-1,45%-0,4228,6429,1328,5729,2928M4.840
22/07/20210,52%0,1529,0629,0828,8129,2531M4.214
21/07/2021-0,69%-0,2028,9129,1028,6829,3320M4.338
20/07/20212,10%0,6029,1128,5828,5029,3639M7.253
19/07/2021-0,94%-0,2728,5128,3827,9828,8431M4.780
16/07/2021--28,7829,2428,7729,5924M5.259


*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