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
24/10/2023	2,06%	0,47	23,33	23,20	22,96	23,63	137M	20.596
23/10/2023	3,81%	0,84	22,86	21,85	21,81	22,99	156M	16.900
20/10/2023	0,27%	0,06	22,02	21,82	21,36	22,05	107M	14.282
19/10/2023	-0,14%	-0,03	21,96	22,01	21,81	22,27	154M	16.879
18/10/2023	-5,34%	-1,24	21,99	23,06	21,90	23,22	254M	26.846
17/10/2023	-1,27%	-0,30	23,23	23,27	23,15	23,64	93M	15.412
16/10/2023	0,68%	0,16	23,53	23,48	23,22	23,79	89M	14.583

13/10/2023	-2,34%	-0,56	23,37	23,95	23,17	24,03	81M	15.021
11/10/2023	1,61%	0,38	23,93	23,88	23,72	24,13	155M	18.842
10/10/2023	3,47%	0,79	23,55	22,94	22,87	23,59	139M	24.063
09/10/2023	2,57%	0,57	22,76	22,12	21,74	22,81	131M	17.446
06/10/2023	0,59%	0,13	22,19	21,80	21,37	22,41	146M	17.294
05/10/2023	-0,32%	-0,07	22,06	22,05	21,71	22,25	64M	10.578
04/10/2023	2,88%	0,62	22,13	21,89	21,70	22,35	181M	19.935
03/10/2023	-2,27%	-0,50	21,51	21,80	21,38	22,12	93M	17.077
02/10/2023	-2,57%	-0,58	22,01	22,49	21,68	22,49	98M	12.726
29/09/2023	1,48%	0,33	22,59	22,56	22,24	22,70	95M	12.009
28/09/2023	1,46%	0,32	22,26	21,85	21,81	22,42	80M	11.265
27/09/2023	-1,04%	-0,23	21,94	22,31	21,65	22,43	150M	15.209
26/09/2023	-3,44%	-0,79	22,17	22,82	22,01	22,89	114M	14.828
25/09/2023	0,75%	0,17	22,96	22,69	22,58	22,96	81M	15.159
22/09/2023	-0,48%	-0,11	22,79	23,00	22,67	23,20	60M	9.462
21/09/2023	-2,55%	-0,60	22,90	23,20	22,65	23,50	153M	23.999
20/09/2023	1,21%	0,28	23,50	23,33	23,33	23,87	71M	11.424
19/09/2023	-1,07%	-0,25	23,22	23,47	23,22	23,59	104M	10.603
18/09/2023	-0,38%	-0,09	23,47	23,56	23,39	23,77	56M	7.282
15/09/2023	-2,32%	-0,56	23,56	24,11	23,43	24,11	189M	8.628
14/09/2023	0,71%	0,17	24,12	24,01	23,79	24,25	112M	11.178
13/09/2023	0,67%	0,16	23,95	23,92	23,75	24,38	84M	10.945
12/09/2023	2,94%	0,68	23,79	23,14	23,13	23,90	97M	13.447
11/09/2023	2,26%	0,51	23,11	22,60	22,60	23,22	84M	11.919
08/09/2023	0,27%	0,06	22,60	22,40	22,37	22,70	69M	9.458
06/09/2023	-1,36%	-0,31	22,54	22,85	22,43	23,08	73M	13.171
05/09/2023	-0,48%	-0,11	22,85	22,81	22,41	22,93	131M	24.505
04/09/2023	-0,13%	-0,03	22,96	22,99	22,82	23,25	72M	10.858
01/09/2023	0,97%	0,22	22,99	22,96	22,78	23,35	131M	16.511
31/08/2023	-3,72%	-0,88	22,77	23,58	22,67	23,64	145M	18.848
30/08/2023	-1,25%	-0,30	23,65	24,11	23,38	24,20	95M	15.160
29/08/2023	0,76%	0,18	23,95	23,82	23,47	24,01	62M	11.492
28/08/2023	0,00%	0,00	23,77	23,76	23,49	23,88	61M	9.592
25/08/2023	-1,41%	-0,34	23,77	24,10	23,69	24,22	69M	10.774
24/08/2023	0,00%	0,00	24,11	24,08	23,91	24,33	113M	12.975
23/08/2023	2,73%	0,64	24,11	23,47	23,27	24,28	206M	18.199
22/08/2023	2,49%	0,57	23,47	23,10	22,93	23,62	101M	10.708
21/08/2023	-1,80%	-0,42	22,90	23,26	22,82	23,39	126M	23.423
18/08/2023	1,39%	0,32	23,32	22,95	22,86	23,32	80M	11.528
17/08/2023	-1,88%	-0,44	23,00	23,48	22,70	23,62	142M	23.799
16/08/2023	-3,06%	-0,74	23,44	24,17	23,26	24,37	155M	19.438
15/08/2023	0,25%	0,06	24,18	24,38	24,18	24,61	219M	23.267
14/08/2023	-1,99%	-0,49	24,12	24,60	24,01	24,75	88M	12.120
11/08/2023	1,74%	0,42	24,61	24,06	24,06	24,68	72M	12.677
10/08/2023	-0,58%	-0,14	24,19	24,48	24,19	24,80	70M	9.527
09/08/2023	0,33%	0,08	24,33	24,01	23,82	24,55	69M	11.103
08/08/2023	0,92%	0,22	24,25	23,69	23,27	24,30	82M	10.198
07/08/2023	-0,62%	-0,15	24,03	24,26	23,75	24,30	44M	6.581
04/08/2023	-1,63%	-0,40	24,18	24,46	24,04	24,63	111M	16.765
03/08/2023	-0,61%	-0,15	24,58	25,05	24,38	25,70	99M	12.128
02/08/2023	-0,36%	-0,09	24,73	24,74	24,45	24,95	84M	11.519
01/08/2023	2,10%	0,51	24,82	24,22	24,00	24,89	264M	15.225
31/07/2023	-0,65%	-0,16	24,31	24,50	24,13	24,91	155M	12.429
28/07/2023	0,49%	0,12	24,47	24,74	24,17	24,78	82M	14.599
27/07/2023	-2,40%	-0,60	24,35	24,95	24,10	24,99	139M	15.172
26/07/2023	0,36%	0,09	24,95	24,76	24,70	25,03	77M	9.286
25/07/2023	0,44%	0,11	24,86	24,95	24,76	25,54	89M	12.971
24/07/2023	0,73%	0,18	24,75	24,52	24,38	24,97	72M	10.998
21/07/2023	1,91%	0,46	24,57	24,20	24,19	24,72	190M	19.884
20/07/2023	-0,99%	-0,24	24,11	24,31	23,57	24,48	205M	19.719
19/07/2023	-0,98%	-0,24	24,35	24,50	24,23	24,65	82M	11.418
18/07/2023	0,00%	0,00	24,59	24,43	24,33	24,84	77M	9.923
17/07/2023	0,49%	0,12	24,59	24,18	24,16	24,68	226M	16.819
14/07/2023	-2,20%	-0,55	24,47	24,84	24,17	24,94	77M	8.888
13/07/2023	0,60%	0,15	25,02	24,80	24,69	25,30	70M	11.571
12/07/2023	-0,48%	-0,12	24,87	25,10	24,79	25,32	81M	10.382
11/07/2023	-1,07%	-0,27	24,99	24,82	24,30	25,23	215M	13.334
10/07/2023	-0,82%	-0,21	25,26	25,47	25,06	25,55	58M	9.050
07/07/2023	1,72%	0,43	25,47	25,09	25,02	25,77	84M	14.073
06/07/2023	-1,30%	-0,33	25,04	25,13	25,00	25,35	74M	10.723
05/07/2023	1,64%	0,41	25,37	24,96	24,69	25,82	131M	27.606
04/07/2023	-0,60%	-0,15	24,96	25,10	24,72	25,10	76M	13.372
03/07/2023	1,87%	0,46	25,11	24,90	24,56	25,18	137M	30.028
30/06/2023	1,36%	0,33	24,65	24,77	24,61	25,23	144M	24.517
29/06/2023	0,50%	0,12	24,32	24,19	23,88	24,50	110M	18.623
28/06/2023	-1,14%	-0,28	24,20	24,31	24,05	24,60	76M	13.675
27/06/2023	-1,77%	-0,44	24,48	25,07	24,06	25,19	103M	21.720
26/06/2023	-1,27%	-0,32	24,92	25,36	24,61	25,37	79M	10.317
23/06/2023	3,44%	0,84	25,24	24,44	24,40	25,38	139M	17.640
22/06/2023	-1,21%	-0,30	24,40	24,48	23,97	24,61	89M	13.376
21/06/2023	3,13%	0,75	24,70	23,94	23,88	24,83	147M	21.558
20/06/2023	1,83%	0,43	23,95	23,40	23,32	24,08	111M	16.091
19/06/2023	0,51%	0,12	23,52	23,41	23,38	23,70	67M	11.527
16/06/2023	0,65%	0,15	23,40	23,18	23,00	23,90	220M	23.133
15/06/2023	0,30%	0,07	23,25	23,30	22,91	23,42	70M	11.108
14/06/2023	2,02%	0,46	23,18	22,74	22,53	23,37	160M	17.894
13/06/2023	-1,60%	-0,37	22,72	23,19	22,55	23,19	83M	14.356
12/06/2023	1,63%	0,37	23,09	22,86	22,70	23,16	210M	16.375
09/06/2023	-0,35%	-0,08	22,72	22,97	22,39	23,28	151M	20.387
07/06/2023	-0,91%	-0,21	22,80	23,20	22,80	23,62	162M	22.209
06/06/2023	3,65%	0,81	23,01	22,00	21,92	23,47	181M	26.810
05/06/2023	-0,45%	-0,10	22,20	22,33	22,02	22,41	63M	13.089
02/06/2023	-0,80%	-0,18	22,30	22,70	22,09	23,34	164M	25.854
01/06/2023	3,74%	0,81	22,48	22,03	21,82	22,55	277M	31.865
31/05/2023	0,05%	0,01	21,67	21,71	21,49	22,15	134M	13.083
30/05/2023	0,51%	0,11	21,66	21,70	21,42	21,85	97M	15.526
29/05/2023	1,08%	0,23	21,55	21,33	21,15	21,67	48M	10.349
26/05/2023	0,85%	0,18	21,32	21,32	20,98	21,69	66M	11.657
25/05/2023	1,54%	0,32	21,14	21,09	20,99	21,71	93M	15.972
24/05/2023	-0,34%	-0,07	20,82	20,73	20,68	21,03	59M	10.730
23/05/2023	-0,14%	-0,03	20,89	20,71	20,71	21,27	94M	14.738
22/05/2023	0,97%	0,20	20,92	20,79	20,59	21,15	73M	10.414
19/05/2023	1,37%	0,28	20,72	20,59	20,35	21,05	240M	23.186
18/05/2023	1,49%	0,30	20,44	20,31	20,10	20,78	144M	16.673
17/05/2023	2,44%	0,48	20,14	19,75	19,67	20,28	129M	13.982
16/05/2023	0,15%	0,03	19,66	19,72	19,43	20,32	153M	21.293
15/05/2023	1,19%	0,23	19,63	19,46	19,18	19,74	69M	13.887
12/05/2023	0,00%	0,00	19,40	19,29	18,99	19,49	68M	10.874
11/05/2023	0,05%	0,01	19,40	19,41	19,07	19,49	118M	13.023
10/05/2023	2,11%	0,40	19,39	19,00	18,89	19,45	62M	11.129
09/05/2023	0,64%	0,12	18,99	18,94	18,78	19,23	54M	10.978
08/05/2023	-1,97%	-0,38	18,87	19,13	18,77	19,22	79M	12.020
05/05/2023	1,80%	0,34	19,25	19,18	18,80	19,36	95M	15.051
04/05/2023	2,66%	0,49	18,91	18,55	18,45	19,15	154M	24.003
03/05/2023	1,77%	0,32	18,42	18,24	18,00	18,63	94M	15.326
02/05/2023	-2,90%	-0,54	18,10	18,03	17,84	18,30	110M	20.308
28/04/2023	2,64%	0,48	18,64	18,16	18,16	18,69	187M	20.834
27/04/2023	2,66%	0,47	18,16	17,64	17,62	18,33	65M	11.905
26/04/2023	-1,67%	-0,30	17,69	17,96	17,55	18,04	46M	9.878
25/04/2023	-1,21%	-0,22	17,99	18,16	17,73	18,24	71M	15.136
24/04/2023	-1,03%	-0,19	18,21	18,36	18,15	18,75	157M	20.665
20/04/2023	1,66%	0,30	18,40	18,10	17,88	18,56	123M	16.586
19/04/2023	-1,31%	-0,24	18,10	18,41	17,91	18,41	107M	20.145
18/04/2023	-0,76%	-0,14	18,34	18,58	18,18	18,59	52M	8.765
17/04/2023	-0,75%	-0,14	18,48	18,73	18,30	18,81	60M	10.897
14/04/2023	-0,05%	-0,01	18,62	18,59	18,17	18,71	48M	11.815
13/04/2023	-	-	18,63	18,36	18,26	18,90	108M	18.965

Date,Open,High,Low,Close,Volume
24-Oct-23,23.20,23.63,22.96,23.33,137237732
23-Oct-23,21.85,22.99,21.81,22.86,156406475
20-Oct-23,21.82,22.05,21.36,22.02,106569918
19-Oct-23,22.01,22.27,21.81,21.96,153538816
18-Oct-23,23.06,23.22,21.90,21.99,253693621
17-Oct-23,23.27,23.64,23.15,23.23,93146294
16-Oct-23,23.48,23.79,23.22,23.53,89220313
13-Oct-23,23.95,24.03,23.17,23.37,80583414
11-Oct-23,23.88,24.13,23.72,23.93,155308766
10-Oct-23,22.94,23.59,22.87,23.55,138532055
09-Oct-23,22.12,22.81,21.74,22.76,130851367
06-Oct-23,21.80,22.41,21.37,22.19,145781653
05-Oct-23,22.05,22.25,21.71,22.06,64168151
04-Oct-23,21.89,22.35,21.70,22.13,180969010
03-Oct-23,21.80,22.12,21.38,21.51,92532427
02-Oct-23,22.49,22.49,21.68,22.01,97850539
29-Sep-23,22.56,22.70,22.24,22.59,94568773
28-Sep-23,21.85,22.42,21.81,22.26,79971240
27-Sep-23,22.31,22.43,21.65,21.94,150030515
26-Sep-23,22.82,22.89,22.01,22.17,114307355
25-Sep-23,22.69,22.96,22.58,22.96,81259637
22-Sep-23,23.00,23.20,22.67,22.79,59540818
21-Sep-23,23.20,23.50,22.65,22.90,153366570
20-Sep-23,23.33,23.87,23.33,23.50,71344537
19-Sep-23,23.47,23.59,23.22,23.22,104013342
18-Sep-23,23.56,23.77,23.39,23.47,56076331
15-Sep-23,24.11,24.11,23.43,23.56,189323871
14-Sep-23,24.01,24.25,23.79,24.12,112239153
13-Sep-23,23.92,24.38,23.75,23.95,83707763
12-Sep-23,23.14,23.90,23.13,23.79,96618922
11-Sep-23,22.60,23.22,22.60,23.11,84310586
08-Sep-23,22.40,22.70,22.37,22.60,68861864
06-Sep-23,22.85,23.08,22.43,22.54,72966370
05-Sep-23,22.81,22.93,22.41,22.85,131295691
04-Sep-23,22.99,23.25,22.82,22.96,71876485
01-Sep-23,22.96,23.35,22.78,22.99,131225773
31-Aug-23,23.58,23.64,22.67,22.77,145414107
30-Aug-23,24.11,24.20,23.38,23.65,94646652
29-Aug-23,23.82,24.01,23.47,23.95,61940454
28-Aug-23,23.76,23.88,23.49,23.77,60661779
25-Aug-23,24.10,24.22,23.69,23.77,69291585
24-Aug-23,24.08,24.33,23.91,24.11,112581832
23-Aug-23,23.47,24.28,23.27,24.11,205873850
22-Aug-23,23.10,23.62,22.93,23.47,101002486
21-Aug-23,23.26,23.39,22.82,22.90,126179893
18-Aug-23,22.95,23.32,22.86,23.32,80268534
17-Aug-23,23.48,23.62,22.70,23.00,141866266
16-Aug-23,24.17,24.37,23.26,23.44,154849330
15-Aug-23,24.38,24.61,24.18,24.18,219392641
14-Aug-23,24.60,24.75,24.01,24.12,87737325
11-Aug-23,24.06,24.68,24.06,24.61,72409260
10-Aug-23,24.48,24.80,24.19,24.19,70418244
09-Aug-23,24.01,24.55,23.82,24.33,68669501
08-Aug-23,23.69,24.30,23.27,24.25,81931478
07-Aug-23,24.26,24.30,23.75,24.03,43907754
04-Aug-23,24.46,24.63,24.04,24.18,110640063
03-Aug-23,25.05,25.70,24.38,24.58,99475603
02-Aug-23,24.74,24.95,24.45,24.73,84302045
01-Aug-23,24.22,24.89,24.00,24.82,263516509
31-Jul-23,24.50,24.91,24.13,24.31,154546454
28-Jul-23,24.74,24.78,24.17,24.47,82340190
27-Jul-23,24.95,24.99,24.10,24.35,139423910
26-Jul-23,24.76,25.03,24.70,24.95,77379294
25-Jul-23,24.95,25.54,24.76,24.86,88608224
24-Jul-23,24.52,24.97,24.38,24.75,72076188
21-Jul-23,24.20,24.72,24.19,24.57,189598981
20-Jul-23,24.31,24.48,23.57,24.11,204771049
19-Jul-23,24.50,24.65,24.23,24.35,81803099
18-Jul-23,24.43,24.84,24.33,24.59,76922443
17-Jul-23,24.18,24.68,24.16,24.59,226280100
14-Jul-23,24.84,24.94,24.17,24.47,77480899
13-Jul-23,24.80,25.30,24.69,25.02,70480412
12-Jul-23,25.10,25.32,24.79,24.87,80853742
11-Jul-23,24.82,25.23,24.30,24.99,215383800
10-Jul-23,25.47,25.55,25.06,25.26,57922570
07-Jul-23,25.09,25.77,25.02,25.47,84155731
06-Jul-23,25.13,25.35,25.00,25.04,73744500
05-Jul-23,24.96,25.82,24.69,25.37,130625278
04-Jul-23,25.10,25.10,24.72,24.96,76101428
03-Jul-23,24.90,25.18,24.56,25.11,136642950
30-Jun-23,24.77,25.23,24.61,24.65,144148004
29-Jun-23,24.19,24.50,23.88,24.32,110349690
28-Jun-23,24.31,24.60,24.05,24.20,75836841
27-Jun-23,25.07,25.19,24.06,24.48,103285879
26-Jun-23,25.36,25.37,24.61,24.92,78863026
23-Jun-23,24.44,25.38,24.40,25.24,138801192
22-Jun-23,24.48,24.61,23.97,24.40,88701267
21-Jun-23,23.94,24.83,23.88,24.70,147408858
20-Jun-23,23.40,24.08,23.32,23.95,110897553
19-Jun-23,23.41,23.70,23.38,23.52,66618480
16-Jun-23,23.18,23.90,23.00,23.40,219548315
15-Jun-23,23.30,23.42,22.91,23.25,70384146
14-Jun-23,22.74,23.37,22.53,23.18,160255985
13-Jun-23,23.19,23.19,22.55,22.72,82885728
12-Jun-23,22.86,23.16,22.70,23.09,210235611
09-Jun-23,22.97,23.28,22.39,22.72,151159804
07-Jun-23,23.20,23.62,22.80,22.80,161701613
06-Jun-23,22.00,23.47,21.92,23.01,180888329
05-Jun-23,22.33,22.41,22.02,22.20,62508643
02-Jun-23,22.70,23.34,22.09,22.30,164080400
01-Jun-23,22.03,22.55,21.82,22.48,277177024
31-May-23,21.71,22.15,21.49,21.67,133789190
30-May-23,21.70,21.85,21.42,21.66,97074521
29-May-23,21.33,21.67,21.15,21.55,47661012
26-May-23,21.32,21.69,20.98,21.32,65670098
25-May-23,21.09,21.71,20.99,21.14,92633718
24-May-23,20.73,21.03,20.68,20.82,59480583
23-May-23,20.71,21.27,20.71,20.89,93697446
22-May-23,20.79,21.15,20.59,20.92,72893005
19-May-23,20.59,21.05,20.35,20.72,239680555
18-May-23,20.31,20.78,20.10,20.44,144228041
17-May-23,19.75,20.28,19.67,20.14,128894301
16-May-23,19.72,20.32,19.43,19.66,153251774
15-May-23,19.46,19.74,19.18,19.63,69072911
12-May-23,19.29,19.49,18.99,19.40,68327594
11-May-23,19.41,19.49,19.07,19.40,118028506
10-May-23,19.00,19.45,18.89,19.39,61657872
09-May-23,18.94,19.23,18.78,18.99,53759158
08-May-23,19.13,19.22,18.77,18.87,79270713
05-May-23,19.18,19.36,18.80,19.25,95156640
04-May-23,18.55,19.15,18.45,18.91,153542125
03-May-23,18.24,18.63,18.00,18.42,94187718
02-May-23,18.03,18.30,17.84,18.10,109506941
28-Apr-23,18.16,18.69,18.16,18.64,186617804
27-Apr-23,17.64,18.33,17.62,18.16,65391476
26-Apr-23,17.96,18.04,17.55,17.69,46365894
25-Apr-23,18.16,18.24,17.73,17.99,70607682
24-Apr-23,18.36,18.75,18.15,18.21,156709561
20-Apr-23,18.10,18.56,17.88,18.40,122906476
19-Apr-23,18.41,18.41,17.91,18.10,106696685
18-Apr-23,18.58,18.59,18.18,18.34,52394379
17-Apr-23,18.73,18.81,18.30,18.48,59922594
14-Apr-23,18.59,18.71,18.17,18.62,48061229
13-Apr-23,18.36,18.90,18.26,18.63,107934446

*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