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
24/09/20200,08%0,0225,2425,3025,0125,7624M4.761
23/09/2020-2,93%-0,7625,2226,1025,2226,4326M5.169
22/09/20201,01%0,2625,9825,8225,0926,2145M7.561
21/09/2020-3,13%-0,8325,7225,9925,2525,9946M7.758
18/09/2020-3,31%-0,9126,5527,4526,4727,4531M5.638
17/09/2020-2,59%-0,7327,4628,0026,9928,0057M7.941
16/09/20202,40%0,6628,1927,5427,3528,3751M5.142
15/09/2020-1,47%-0,4127,5328,0627,3728,1024M4.596
14/09/20204,21%1,1327,9426,9926,9127,9525M5.800
11/09/2020-1,32%-0,3626,8127,2326,2627,2328M5.965
10/09/2020-2,20%-0,6127,1727,8427,0228,0526M4.166
09/09/2020-2,25%-0,6427,7828,3827,5528,5625M4.126
08/09/20203,72%1,0228,4227,0126,7728,5037M6.225
04/09/20201,29%0,3527,4027,0026,3027,5333M7.263
03/09/2020-1,81%-0,5027,0527,5026,7527,7430M6.143
02/09/20200,62%0,1727,5527,6027,1327,7926M5.066
01/09/20203,63%0,9627,3826,7826,5927,7744M7.788
31/08/2020-2,87%-0,7826,4227,1326,2227,3050M9.979
28/08/20202,95%0,7827,2026,4726,4427,3460M12.050
27/08/2020-0,68%-0,1826,4226,8026,1027,0873M9.451
26/08/2020-3,73%-1,0326,6027,6326,4528,1767M9.995
25/08/20200,00%0,0027,6327,8827,2728,0032M6.644
24/08/2020-0,36%-0,1027,6328,0127,2628,1244M5.367
21/08/2020-1,00%-0,2827,7328,0227,6128,3849M7.570
20/08/20204,32%1,1628,0126,4726,2228,0645M7.577
19/08/2020-3,21%-0,8926,8527,6926,5727,8857M8.384
18/08/20202,06%0,5627,7427,8927,1328,1040M7.775
17/08/2020-5,56%-1,6027,1828,8926,7629,0863M7.350
14/08/20203,90%1,0828,7827,8926,9928,7834M6.259
13/08/2020-7,33%-2,1927,7029,8927,6330,1390M15.207
12/08/2020-2,48%-0,7629,8930,5229,2531,0046M8.403
11/08/20202,99%0,8930,6529,9229,5130,8036M6.671
10/08/2020-1,88%-0,5729,7630,6029,4330,6535M6.131
07/08/20200,33%0,1030,3330,3929,8030,9685M12.457
06/08/20208,00%2,2430,2328,2028,0830,2361M10.151
05/08/20205,78%1,5327,9926,8426,6628,1952M9.397
04/08/2020-0,64%-0,1726,4626,4926,0127,1928M5.229
03/08/2020-4,00%-1,1126,6327,9026,5228,0047M9.021
31/07/2020-1,84%-0,5227,7428,1127,4328,4340M6.976
30/07/2020-0,56%-0,1628,2628,0127,7828,5743M7.207
29/07/2020-0,59%-0,1728,4228,6828,2628,9634M5.201
28/07/20200,70%0,2028,5928,3927,8128,7142M7.367
27/07/2020-0,56%-0,1628,3928,6827,9228,8832M6.817
24/07/2020-1,25%-0,3628,5528,9027,6228,9865M11.105
23/07/2020-2,50%-0,7428,9129,6728,8529,9134M6.257
22/07/2020-5,12%-1,6029,6531,3129,4331,36110M12.173
21/07/20201,73%0,5331,2531,0030,1531,6760M9.230
20/07/20200,75%0,2330,7230,3030,1130,9429M5.027
17/07/20204,03%1,1830,4929,4329,1030,4964M7.018
16/07/2020-0,51%-0,1529,3129,3028,7929,6326M4.827
15/07/2020-0,77%-0,2329,4630,1029,1830,1037M6.336
14/07/20201,61%0,4729,6929,2128,5529,6926M4.996
13/07/2020-4,04%-1,2329,2230,4628,7430,8238M5.288
10/07/20201,50%0,4530,4529,7029,7030,9760M7.915
09/07/20201,69%0,5030,0029,6329,2730,0849M6.748
08/07/20200,44%0,1329,5029,6129,2330,3345M6.178
07/07/2020-2,26%-0,6829,3729,6529,2830,6033M4.581
06/07/20204,49%1,2930,0529,1429,0130,1858M7.671
03/07/20200,63%0,1828,7628,6128,2029,0630M5.027
02/07/2020-2,49%-0,7328,5829,6728,5830,1038M6.145
01/07/20202,66%0,7629,3128,7028,1629,4452M5.957
30/06/20200,25%0,0728,5528,4128,0129,0142M6.468
29/06/20203,83%1,0528,4827,7226,6528,4846M7.380
26/06/2020-5,02%-1,4527,4328,7627,3728,9152M5.760
25/06/20201,33%0,3828,8828,4128,0829,2430M4.699
24/06/2020-2,73%-0,8028,5029,1628,1229,7625M4.136
23/06/2020-0,58%-0,1729,3029,8028,8129,9732M5.833
22/06/2020-1,80%-0,5429,4730,0029,2230,0647M8.378
19/06/20201,01%0,3030,0130,0229,1230,4847M5.124
18/06/20200,81%0,2429,7129,4629,0630,5941M6.473
17/06/20202,33%0,6729,4728,7728,7030,0648M7.059
16/06/2020-0,66%-0,1928,8029,7628,2429,7944M7.576
15/06/20202,33%0,6628,9927,2526,8828,9943M7.399
12/06/2020-4,13%-1,2228,3328,5327,7029,5372M13.171
10/06/2020-5,59%-1,7529,5532,5028,9232,79105M13.981
09/06/20202,32%0,7131,3029,9029,0231,7862M9.050
08/06/20204,12%1,2130,5930,2029,5430,9046M7.476
05/06/2020-0,03%-0,0129,3830,3029,3030,97136M15.047
04/06/20200,55%0,1629,3929,0228,3029,7065M11.168
03/06/20204,47%1,2529,2328,4228,2929,4066M9.697
02/06/20202,45%0,6727,9827,6026,8527,9959M9.887
01/06/20207,18%1,8327,3125,4825,2827,3451M9.290
29/05/2020-1,24%-0,3225,4825,7925,0025,87111M9.362
28/05/2020-6,28%-1,7325,8027,6025,6627,75142M16.919
27/05/20202,61%0,7027,5327,0026,4627,5395M12.041
26/05/2020-4,08%-1,1426,8328,4026,8328,5749M8.603
25/05/20205,27%1,4027,9727,4326,7628,1366M10.247
22/05/2020-0,11%-0,0326,5726,3825,2226,5749M7.227
21/05/202012,05%2,8626,6024,7024,3026,66115M15.217
20/05/20205,51%1,2423,7423,0022,5824,3261M10.315
19/05/20202,27%0,5022,5021,9721,9623,1884M12.756
18/05/20203,38%0,7222,0021,8421,5022,2784M14.311
15/05/2020-4,92%-1,1021,2821,8921,2422,6559M7.820
14/05/20201,68%0,3722,3821,3020,6522,4050M9.087
13/05/20200,50%0,1122,0122,1021,0122,1641M10.504
12/05/2020-0,23%-0,0521,9022,0721,9022,6852M6.486
11/05/2020-4,02%-0,9221,9522,8721,8722,9037M5.950
08/05/20200,75%0,1722,8723,0022,1123,3146M8.294
07/05/2020-7,01%-1,7122,7024,7722,7025,0857M11.169
06/05/2020-2,94%-0,7424,4125,3524,1825,6877M9.176
05/05/2020-4,01%-1,0525,1526,5225,1526,9146M7.106
04/05/2020-6,13%-1,7126,2027,0025,3327,0079M8.661
30/04/2020-6,97%-2,0927,9129,7826,9429,78117M16.813
29/04/20204,53%1,3030,0029,0028,1130,1539M6.176
28/04/20207,94%2,1128,7027,1126,1328,8043M7.981
27/04/20204,69%1,1926,5925,9024,7626,5942M7.236
24/04/2020-11,10%-3,1725,4028,1023,9628,1065M12.014
23/04/20200,42%0,1228,5729,0127,8829,4377M8.654
22/04/20206,39%1,7128,4526,5926,1928,6657M7.804
20/04/20204,86%1,2426,7425,1224,4826,7975M12.356
17/04/20203,03%0,7525,5025,3724,3626,0058M11.519
16/04/20202,32%0,5624,7524,7023,7125,1277M8.778
15/04/2020-5,91%-1,5224,1925,0223,8425,10118M20.296
14/04/2020-4,10%-1,1025,7127,2925,3127,37113M16.559
13/04/2020-0,04%-0,0126,8126,8224,9527,2930M5.614
09/04/2020-0,37%-0,1026,8227,5025,8527,7840M6.711
08/04/20201,13%0,3026,9226,5025,3227,1351M8.919
07/04/20203,42%0,8826,6229,7925,1929,79101M14.187
06/04/20207,65%1,8325,7425,7024,5026,8049M8.854
03/04/2020-3,16%-0,7823,9125,3022,3425,3046M9.212
02/04/2020-0,80%-0,2024,6924,8423,8825,9884M11.483
01/04/2020-6,43%-1,7124,8925,9923,4225,9979M14.539
31/03/2020-9,65%-2,8426,6029,5425,6630,3650M8.030
30/03/2020-3,16%-0,9629,4430,2728,8531,1140M6.379
27/03/2020-6,46%-2,1030,4031,7829,8332,3365M9.863
26/03/20205,08%1,5732,5030,0030,0034,1693M11.972
25/03/202014,81%3,9930,9327,3926,0230,95107M14.731
24/03/202022,90%5,0226,9423,2022,8427,76103M12.630
23/03/2020-12,21%-3,0521,9224,9620,9325,7550M10.518
20/03/2020-16,63%-4,9824,9730,2024,9730,82131M18.678
19/03/202019,80%4,9529,9523,9919,4329,95154M18.914
18/03/2020-9,55%-2,6425,0025,5019,3225,5084M13.785
17/03/20206,35%1,6527,6426,5024,1028,7095M17.160
16/03/2020--25,9926,6725,0128,1657M10.746


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito