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
04/07/2022	0,43%	0,07	16,45	16,28	16,26	16,67	20M	6.726
01/07/2022	2,31%	0,37	16,38	16,01	15,86	16,44	19M	6.321
30/06/2022	-0,81%	-0,13	16,01	16,08	15,80	16,30	19M	5.954
29/06/2022	-1,77%	-0,29	16,14	16,52	16,04	16,52	16M	4.266
28/06/2022	-1,97%	-0,33	16,43	16,88	16,36	17,10	20M	6.507
27/06/2022	0,24%	0,04	16,76	16,80	16,65	16,98	29M	6.420
24/06/2022	-0,48%	-0,08	16,72	17,00	16,57	17,00	18M	4.400
23/06/2022	-0,65%	-0,11	16,80	17,03	16,80	17,13	20M	4.715
22/06/2022	0,77%	0,13	16,91	16,59	16,46	17,13	13M	3.674
21/06/2022	-0,94%	-0,16	16,78	16,94	16,71	17,19	22M	4.502
20/06/2022	-1,28%	-0,22	16,94	17,07	16,77	17,38	23M	6.710

17/06/2022	-2,17%	-0,38	17,16	17,16	17,03	17,37	63M	10.700
15/06/2022	2,81%	0,48	17,54	17,27	17,09	17,58	53M	10.206
14/06/2022	-1,22%	-0,21	17,06	17,27	16,68	17,27	62M	9.466
13/06/2022	-3,57%	-0,64	17,27	17,63	16,85	17,74	101M	13.879
10/06/2022	-2,08%	-0,38	17,91	18,19	17,61	18,19	91M	13.390
09/06/2022	-2,04%	-0,38	18,29	18,67	18,15	18,76	29M	6.128
08/06/2022	1,14%	0,21	18,67	18,25	18,10	18,76	51M	10.193
07/06/2022	-0,75%	-0,14	18,46	18,53	18,00	18,62	70M	11.661
06/06/2022	-1,69%	-0,32	18,60	19,25	18,45	19,25	50M	7.883
03/06/2022	-0,99%	-0,19	18,92	19,00	18,62	19,06	17M	3.704
02/06/2022	2,41%	0,45	19,11	18,72	18,34	19,20	32M	8.941
01/06/2022	-3,37%	-0,65	18,66	19,30	18,60	19,30	34M	9.007
31/05/2022	0,47%	0,09	19,31	19,38	18,93	19,45	40M	10.734
30/05/2022	0,05%	0,01	19,22	19,29	18,95	19,71	34M	5.779
27/05/2022	1,91%	0,36	19,21	18,86	18,85	19,74	55M	7.072
26/05/2022	-0,79%	-0,15	18,85	19,03	18,76	19,19	37M	8.452
25/05/2022	-0,05%	-0,01	19,00	19,01	18,68	19,33	26M	6.666
24/05/2022	-2,36%	-0,46	19,01	19,25	18,68	19,42	40M	7.859
23/05/2022	2,42%	0,46	19,47	19,09	19,02	19,48	38M	9.944
20/05/2022	-0,47%	-0,09	19,01	19,33	18,91	19,47	39M	7.943
19/05/2022	-1,29%	-0,25	19,10	19,36	19,10	19,79	26M	6.135
18/05/2022	-3,83%	-0,77	19,35	20,11	19,16	20,21	44M	9.519
17/05/2022	1,26%	0,25	20,12	20,16	19,97	20,45	24M	6.990
16/05/2022	0,91%	0,18	19,87	19,67	19,41	19,93	19M	4.846
13/05/2022	0,61%	0,12	19,69	19,65	19,48	19,90	19M	3.961
12/05/2022	2,78%	0,53	19,57	18,74	18,67	19,57	19M	4.114
11/05/2022	0,90%	0,17	19,04	18,95	18,81	19,27	22M	5.582
10/05/2022	0,11%	0,02	18,87	18,96	18,55	19,19	28M	7.072
09/05/2022	1,18%	0,22	18,85	18,32	18,16	18,85	79M	10.119
06/05/2022	-2,82%	-0,54	18,63	19,10	18,34	19,19	57M	11.553
05/05/2022	-4,67%	-0,94	19,17	19,95	18,78	20,14	45M	9.959
04/05/2022	0,30%	0,06	20,11	20,03	19,17	20,14	48M	9.900
03/05/2022	-1,91%	-0,39	20,05	20,06	19,91	20,63	37M	6.821
02/05/2022	-3,13%	-0,66	20,44	21,12	20,19	21,35	29M	7.037
29/04/2022	-0,14%	-0,03	21,10	21,97	20,97	22,37	70M	15.479
28/04/2022	0,86%	0,18	21,13	21,06	20,86	21,31	45M	10.156
27/04/2022	-0,29%	-0,06	20,95	21,08	20,87	21,57	13M	3.277
26/04/2022	-0,80%	-0,17	21,01	21,05	20,84	21,35	26M	7.125
25/04/2022	-0,66%	-0,14	21,18	21,15	20,52	21,30	26M	7.910
22/04/2022	-2,91%	-0,64	21,32	21,67	21,32	21,90	24M	7.241
20/04/2022	2,71%	0,58	21,96	21,66	21,60	22,20	41M	11.513
19/04/2022	0,85%	0,18	21,38	21,16	20,76	21,60	35M	7.408
18/04/2022	0,24%	0,05	21,20	21,16	21,03	21,47	21M	3.939
14/04/2022	-1,21%	-0,26	21,15	21,34	21,04	21,44	15M	3.674
13/04/2022	0,75%	0,16	21,41	21,50	21,02	21,65	16M	3.203
12/04/2022	-0,79%	-0,17	21,25	21,72	21,16	22,02	9M	2.436
11/04/2022	-2,06%	-0,45	21,42	21,70	21,24	21,71	18M	4.715
08/04/2022	-2,97%	-0,67	21,87	22,31	21,31	22,31	41M	8.429
07/04/2022	-0,49%	-0,11	22,54	22,47	22,47	22,99	24M	4.974
06/04/2022	-2,45%	-0,57	22,65	22,98	22,41	23,06	20M	5.316
05/04/2022	-2,44%	-0,58	23,22	23,81	23,20	24,08	23M	6.544
04/04/2022	-0,46%	-0,11	23,80	23,90	23,54	23,90	19M	3.981
01/04/2022	3,33%	0,77	23,91	23,28	23,25	23,93	31M	8.094
31/03/2022	-0,69%	-0,16	23,14	23,13	23,13	23,70	35M	8.691
30/03/2022	-1,69%	-0,40	23,30	24,09	23,24	24,31	36M	8.512
29/03/2022	3,63%	0,83	23,70	23,15	22,98	23,75	36M	8.036
28/03/2022	-0,69%	-0,16	22,87	23,00	22,63	23,16	21M	4.679
25/03/2022	2,08%	0,47	23,03	22,55	22,36	23,22	35M	8.122
24/03/2022	4,44%	0,96	22,56	21,61	21,41	22,56	21M	5.153
23/03/2022	0,79%	0,17	21,60	21,46	21,10	21,77	13M	4.166
22/03/2022	3,78%	0,78	21,43	20,69	20,69	21,45	18M	4.526
21/03/2022	-0,82%	-0,17	20,65	20,82	20,39	21,12	18M	5.497
18/03/2022	4,83%	0,96	20,82	19,85	19,49	20,82	61M	6.451
17/03/2022	-0,15%	-0,03	19,86	19,80	19,19	19,88	36M	9.364
16/03/2022	-0,20%	-0,04	19,89	20,08	19,54	20,32	24M	6.403
15/03/2022	-1,58%	-0,32	19,93	20,06	19,67	20,29	18M	5.867
14/03/2022	-1,65%	-0,34	20,25	20,73	20,19	20,95	25M	5.456
11/03/2022	-2,51%	-0,53	20,59	21,20	20,35	21,48	15M	3.911
10/03/2022	-1,26%	-0,27	21,12	21,45	20,65	21,45	21M	5.698
09/03/2022	2,79%	0,58	21,39	20,91	20,91	21,76	21M	5.263
08/03/2022	2,82%	0,57	20,81	20,45	19,89	21,08	28M	6.682
07/03/2022	-5,73%	-1,23	20,24	21,20	20,24	21,56	26M	6.436
04/03/2022	-2,36%	-0,52	21,47	21,95	21,25	21,97	14M	4.068
03/03/2022	1,06%	0,23	21,99	21,71	21,71	22,22	17M	4.217
02/03/2022	-2,11%	-0,47	21,76	22,23	21,67	22,23	14M	3.641
25/02/2022	-0,98%	-0,22	22,23	22,54	21,80	22,72	24M	4.448
24/02/2022	1,81%	0,40	22,45	21,06	20,95	22,73	34M	7.417
23/02/2022	-0,32%	-0,07	22,05	22,22	22,05	22,62	16M	4.772
22/02/2022	1,47%	0,32	22,12	22,00	22,00	22,56	28M	5.730
21/02/2022	-4,60%	-1,05	21,80	23,09	21,80	23,09	27M	5.852
18/02/2022	0,31%	0,07	22,85	22,75	22,75	23,12	32M	6.150
17/02/2022	-0,31%	-0,07	22,78	22,85	22,59	22,98	21M	4.073
16/02/2022	0,48%	0,11	22,85	22,87	22,67	23,11	16M	3.865
15/02/2022	1,84%	0,41	22,74	22,43	22,33	23,04	20M	4.040
14/02/2022	2,20%	0,48	22,33	22,13	21,89	22,47	26M	4.574
11/02/2022	-1,09%	-0,24	21,85	22,21	21,80	22,84	33M	7.242
10/02/2022	-0,27%	-0,06	22,09	22,22	21,98	22,58	21M	5.656
09/02/2022	2,40%	0,52	22,15	21,74	21,58	22,35	26M	6.787
08/02/2022	-1,01%	-0,22	21,63	21,82	21,59	22,12	29M	8.055
07/02/2022	0,23%	0,05	21,85	21,63	21,56	22,08	37M	7.603
04/02/2022	-2,02%	-0,45	21,80	22,35	21,40	22,35	29M	5.721
03/02/2022	0,63%	0,14	22,25	21,97	21,77	22,79	24M	5.072
02/02/2022	-1,38%	-0,31	22,11	22,42	21,91	22,92	25M	5.301
01/02/2022	-1,10%	-0,25	22,42	22,67	22,21	22,79	28M	6.952
31/01/2022	2,39%	0,53	22,67	22,29	22,01	22,67	27M	5.196
28/01/2022	-0,27%	-0,06	22,14	22,06	21,77	22,33	25M	4.670
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	-	-	20,90	21,53	20,90	21,68	25M	5.790

Date,Open,High,Low,Close,Volume
04-Jul-22,16.28,16.67,16.26,16.45,19710519
01-Jul-22,16.01,16.44,15.86,16.38,18992053
30-Jun-22,16.08,16.30,15.80,16.01,18878477
29-Jun-22,16.52,16.52,16.04,16.14,15886290
28-Jun-22,16.88,17.10,16.36,16.43,20154471
27-Jun-22,16.80,16.98,16.65,16.76,28944046
24-Jun-22,17.00,17.00,16.57,16.72,18049488
23-Jun-22,17.03,17.13,16.80,16.80,19733378
22-Jun-22,16.59,17.13,16.46,16.91,12712854
21-Jun-22,16.94,17.19,16.71,16.78,22182007
20-Jun-22,17.07,17.38,16.77,16.94,22754510
17-Jun-22,17.16,17.37,17.03,17.16,63064033
15-Jun-22,17.27,17.58,17.09,17.54,53418612
14-Jun-22,17.27,17.27,16.68,17.06,61528146
13-Jun-22,17.63,17.74,16.85,17.27,101306508
10-Jun-22,18.19,18.19,17.61,17.91,91363785
09-Jun-22,18.67,18.76,18.15,18.29,28998589
08-Jun-22,18.25,18.76,18.10,18.67,50721841
07-Jun-22,18.53,18.62,18.00,18.46,70299095
06-Jun-22,19.25,19.25,18.45,18.60,49755145
03-Jun-22,19.00,19.06,18.62,18.92,16612940
02-Jun-22,18.72,19.20,18.34,19.11,31512942
01-Jun-22,19.30,19.30,18.60,18.66,34458454
31-May-22,19.38,19.45,18.93,19.31,40221134
30-May-22,19.29,19.71,18.95,19.22,33713765
27-May-22,18.86,19.74,18.85,19.21,55450117
26-May-22,19.03,19.19,18.76,18.85,37481167
25-May-22,19.01,19.33,18.68,19.00,25941228
24-May-22,19.25,19.42,18.68,19.01,39506120
23-May-22,19.09,19.48,19.02,19.47,37930358
20-May-22,19.33,19.47,18.91,19.01,38642205
19-May-22,19.36,19.79,19.10,19.10,25509396
18-May-22,20.11,20.21,19.16,19.35,44464947
17-May-22,20.16,20.45,19.97,20.12,24103961
16-May-22,19.67,19.93,19.41,19.87,18566998
13-May-22,19.65,19.90,19.48,19.69,19234179
12-May-22,18.74,19.57,18.67,19.57,19373535
11-May-22,18.95,19.27,18.81,19.04,21870180
10-May-22,18.96,19.19,18.55,18.87,27721929
09-May-22,18.32,18.85,18.16,18.85,78543564
06-May-22,19.10,19.19,18.34,18.63,57136524
05-May-22,19.95,20.14,18.78,19.17,44555023
04-May-22,20.03,20.14,19.17,20.11,47665307
03-May-22,20.06,20.63,19.91,20.05,36783706
02-May-22,21.12,21.35,20.19,20.44,28829849
29-Apr-22,21.97,22.37,20.97,21.10,70047337
28-Apr-22,21.06,21.31,20.86,21.13,44949829
27-Apr-22,21.08,21.57,20.87,20.95,13397968
26-Apr-22,21.05,21.35,20.84,21.01,25624163
25-Apr-22,21.15,21.30,20.52,21.18,25669294
22-Apr-22,21.67,21.90,21.32,21.32,23568561
20-Apr-22,21.66,22.20,21.60,21.96,40890049
19-Apr-22,21.16,21.60,20.76,21.38,34934845
18-Apr-22,21.16,21.47,21.03,21.20,20801099
14-Apr-22,21.34,21.44,21.04,21.15,14794229
13-Apr-22,21.50,21.65,21.02,21.41,15961915
12-Apr-22,21.72,22.02,21.16,21.25,9122791
11-Apr-22,21.70,21.71,21.24,21.42,18226903
08-Apr-22,22.31,22.31,21.31,21.87,41083680
07-Apr-22,22.47,22.99,22.47,22.54,24174923
06-Apr-22,22.98,23.06,22.41,22.65,19933827
05-Apr-22,23.81,24.08,23.20,23.22,22875746
04-Apr-22,23.90,23.90,23.54,23.80,18973488
01-Apr-22,23.28,23.93,23.25,23.91,30800154
31-Mar-22,23.13,23.70,23.13,23.14,35150923
30-Mar-22,24.09,24.31,23.24,23.30,36203846
29-Mar-22,23.15,23.75,22.98,23.70,35963593
28-Mar-22,23.00,23.16,22.63,22.87,20810313
25-Mar-22,22.55,23.22,22.36,23.03,34778574
24-Mar-22,21.61,22.56,21.41,22.56,20581267
23-Mar-22,21.46,21.77,21.10,21.60,13199546
22-Mar-22,20.69,21.45,20.69,21.43,18148857
21-Mar-22,20.82,21.12,20.39,20.65,18226272
18-Mar-22,19.85,20.82,19.49,20.82,60524661
17-Mar-22,19.80,19.88,19.19,19.86,35503046
16-Mar-22,20.08,20.32,19.54,19.89,24199392
15-Mar-22,20.06,20.29,19.67,19.93,18288403
14-Mar-22,20.73,20.95,20.19,20.25,24533407
11-Mar-22,21.20,21.48,20.35,20.59,14593538
10-Mar-22,21.45,21.45,20.65,21.12,21065851
09-Mar-22,20.91,21.76,20.91,21.39,21008957
08-Mar-22,20.45,21.08,19.89,20.81,27695739
07-Mar-22,21.20,21.56,20.24,20.24,26287349
04-Mar-22,21.95,21.97,21.25,21.47,14171800
03-Mar-22,21.71,22.22,21.71,21.99,16969633
02-Mar-22,22.23,22.23,21.67,21.76,13558958
25-Feb-22,22.54,22.72,21.80,22.23,24189966
24-Feb-22,21.06,22.73,20.95,22.45,34041425
23-Feb-22,22.22,22.62,22.05,22.05,16344438
22-Feb-22,22.00,22.56,22.00,22.12,28287344
21-Feb-22,23.09,23.09,21.80,21.80,27260550
18-Feb-22,22.75,23.12,22.75,22.85,31986120
17-Feb-22,22.85,22.98,22.59,22.78,20530476
16-Feb-22,22.87,23.11,22.67,22.85,15994571
15-Feb-22,22.43,23.04,22.33,22.74,19617354
14-Feb-22,22.13,22.47,21.89,22.33,26465456
11-Feb-22,22.21,22.84,21.80,21.85,32971529
10-Feb-22,22.22,22.58,21.98,22.09,21114480
09-Feb-22,21.74,22.35,21.58,22.15,26307456
08-Feb-22,21.82,22.12,21.59,21.63,29164208
07-Feb-22,21.63,22.08,21.56,21.85,37468031
04-Feb-22,22.35,22.35,21.40,21.80,28631702
03-Feb-22,21.97,22.79,21.77,22.25,24194557
02-Feb-22,22.42,22.92,21.91,22.11,25218602
01-Feb-22,22.67,22.79,22.21,22.42,27591791
31-Jan-22,22.29,22.67,22.01,22.67,26580557
28-Jan-22,22.06,22.33,21.77,22.14,25391676
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALSO3