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
24/09/2020	0,08%	0,02	25,24	25,30	25,01	25,76	24M	4.761
23/09/2020	-2,93%	-0,76	25,22	26,10	25,22	26,43	26M	5.169
22/09/2020	1,01%	0,26	25,98	25,82	25,09	26,21	45M	7.561
21/09/2020	-3,13%	-0,83	25,72	25,99	25,25	25,99	46M	7.758
18/09/2020	-3,31%	-0,91	26,55	27,45	26,47	27,45	31M	5.638
17/09/2020	-2,59%	-0,73	27,46	28,00	26,99	28,00	57M	7.941
16/09/2020	2,40%	0,66	28,19	27,54	27,35	28,37	51M	5.142
15/09/2020	-1,47%	-0,41	27,53	28,06	27,37	28,10	24M	4.596
14/09/2020	4,21%	1,13	27,94	26,99	26,91	27,95	25M	5.800
11/09/2020	-1,32%	-0,36	26,81	27,23	26,26	27,23	28M	5.965
10/09/2020	-2,20%	-0,61	27,17	27,84	27,02	28,05	26M	4.166

09/09/2020	-2,25%	-0,64	27,78	28,38	27,55	28,56	25M	4.126
08/09/2020	3,72%	1,02	28,42	27,01	26,77	28,50	37M	6.225
04/09/2020	1,29%	0,35	27,40	27,00	26,30	27,53	33M	7.263
03/09/2020	-1,81%	-0,50	27,05	27,50	26,75	27,74	30M	6.143
02/09/2020	0,62%	0,17	27,55	27,60	27,13	27,79	26M	5.066
01/09/2020	3,63%	0,96	27,38	26,78	26,59	27,77	44M	7.788
31/08/2020	-2,87%	-0,78	26,42	27,13	26,22	27,30	50M	9.979
28/08/2020	2,95%	0,78	27,20	26,47	26,44	27,34	60M	12.050
27/08/2020	-0,68%	-0,18	26,42	26,80	26,10	27,08	73M	9.451
26/08/2020	-3,73%	-1,03	26,60	27,63	26,45	28,17	67M	9.995
25/08/2020	0,00%	0,00	27,63	27,88	27,27	28,00	32M	6.644
24/08/2020	-0,36%	-0,10	27,63	28,01	27,26	28,12	44M	5.367
21/08/2020	-1,00%	-0,28	27,73	28,02	27,61	28,38	49M	7.570
20/08/2020	4,32%	1,16	28,01	26,47	26,22	28,06	45M	7.577
19/08/2020	-3,21%	-0,89	26,85	27,69	26,57	27,88	57M	8.384
18/08/2020	2,06%	0,56	27,74	27,89	27,13	28,10	40M	7.775
17/08/2020	-5,56%	-1,60	27,18	28,89	26,76	29,08	63M	7.350
14/08/2020	3,90%	1,08	28,78	27,89	26,99	28,78	34M	6.259
13/08/2020	-7,33%	-2,19	27,70	29,89	27,63	30,13	90M	15.207
12/08/2020	-2,48%	-0,76	29,89	30,52	29,25	31,00	46M	8.403
11/08/2020	2,99%	0,89	30,65	29,92	29,51	30,80	36M	6.671
10/08/2020	-1,88%	-0,57	29,76	30,60	29,43	30,65	35M	6.131
07/08/2020	0,33%	0,10	30,33	30,39	29,80	30,96	85M	12.457
06/08/2020	8,00%	2,24	30,23	28,20	28,08	30,23	61M	10.151
05/08/2020	5,78%	1,53	27,99	26,84	26,66	28,19	52M	9.397
04/08/2020	-0,64%	-0,17	26,46	26,49	26,01	27,19	28M	5.229
03/08/2020	-4,00%	-1,11	26,63	27,90	26,52	28,00	47M	9.021
31/07/2020	-1,84%	-0,52	27,74	28,11	27,43	28,43	40M	6.976
30/07/2020	-0,56%	-0,16	28,26	28,01	27,78	28,57	43M	7.207
29/07/2020	-0,59%	-0,17	28,42	28,68	28,26	28,96	34M	5.201
28/07/2020	0,70%	0,20	28,59	28,39	27,81	28,71	42M	7.367
27/07/2020	-0,56%	-0,16	28,39	28,68	27,92	28,88	32M	6.817
24/07/2020	-1,25%	-0,36	28,55	28,90	27,62	28,98	65M	11.105
23/07/2020	-2,50%	-0,74	28,91	29,67	28,85	29,91	34M	6.257
22/07/2020	-5,12%	-1,60	29,65	31,31	29,43	31,36	110M	12.173
21/07/2020	1,73%	0,53	31,25	31,00	30,15	31,67	60M	9.230
20/07/2020	0,75%	0,23	30,72	30,30	30,11	30,94	29M	5.027
17/07/2020	4,03%	1,18	30,49	29,43	29,10	30,49	64M	7.018
16/07/2020	-0,51%	-0,15	29,31	29,30	28,79	29,63	26M	4.827
15/07/2020	-0,77%	-0,23	29,46	30,10	29,18	30,10	37M	6.336
14/07/2020	1,61%	0,47	29,69	29,21	28,55	29,69	26M	4.996
13/07/2020	-4,04%	-1,23	29,22	30,46	28,74	30,82	38M	5.288
10/07/2020	1,50%	0,45	30,45	29,70	29,70	30,97	60M	7.915
09/07/2020	1,69%	0,50	30,00	29,63	29,27	30,08	49M	6.748
08/07/2020	0,44%	0,13	29,50	29,61	29,23	30,33	45M	6.178
07/07/2020	-2,26%	-0,68	29,37	29,65	29,28	30,60	33M	4.581
06/07/2020	4,49%	1,29	30,05	29,14	29,01	30,18	58M	7.671
03/07/2020	0,63%	0,18	28,76	28,61	28,20	29,06	30M	5.027
02/07/2020	-2,49%	-0,73	28,58	29,67	28,58	30,10	38M	6.145
01/07/2020	2,66%	0,76	29,31	28,70	28,16	29,44	52M	5.957
30/06/2020	0,25%	0,07	28,55	28,41	28,01	29,01	42M	6.468
29/06/2020	3,83%	1,05	28,48	27,72	26,65	28,48	46M	7.380
26/06/2020	-5,02%	-1,45	27,43	28,76	27,37	28,91	52M	5.760
25/06/2020	1,33%	0,38	28,88	28,41	28,08	29,24	30M	4.699
24/06/2020	-2,73%	-0,80	28,50	29,16	28,12	29,76	25M	4.136
23/06/2020	-0,58%	-0,17	29,30	29,80	28,81	29,97	32M	5.833
22/06/2020	-1,80%	-0,54	29,47	30,00	29,22	30,06	47M	8.378
19/06/2020	1,01%	0,30	30,01	30,02	29,12	30,48	47M	5.124
18/06/2020	0,81%	0,24	29,71	29,46	29,06	30,59	41M	6.473
17/06/2020	2,33%	0,67	29,47	28,77	28,70	30,06	48M	7.059
16/06/2020	-0,66%	-0,19	28,80	29,76	28,24	29,79	44M	7.576
15/06/2020	2,33%	0,66	28,99	27,25	26,88	28,99	43M	7.399
12/06/2020	-4,13%	-1,22	28,33	28,53	27,70	29,53	72M	13.171
10/06/2020	-5,59%	-1,75	29,55	32,50	28,92	32,79	105M	13.981
09/06/2020	2,32%	0,71	31,30	29,90	29,02	31,78	62M	9.050
08/06/2020	4,12%	1,21	30,59	30,20	29,54	30,90	46M	7.476
05/06/2020	-0,03%	-0,01	29,38	30,30	29,30	30,97	136M	15.047
04/06/2020	0,55%	0,16	29,39	29,02	28,30	29,70	65M	11.168
03/06/2020	4,47%	1,25	29,23	28,42	28,29	29,40	66M	9.697
02/06/2020	2,45%	0,67	27,98	27,60	26,85	27,99	59M	9.887
01/06/2020	7,18%	1,83	27,31	25,48	25,28	27,34	51M	9.290
29/05/2020	-1,24%	-0,32	25,48	25,79	25,00	25,87	111M	9.362
28/05/2020	-6,28%	-1,73	25,80	27,60	25,66	27,75	142M	16.919
27/05/2020	2,61%	0,70	27,53	27,00	26,46	27,53	95M	12.041
26/05/2020	-4,08%	-1,14	26,83	28,40	26,83	28,57	49M	8.603
25/05/2020	5,27%	1,40	27,97	27,43	26,76	28,13	66M	10.247
22/05/2020	-0,11%	-0,03	26,57	26,38	25,22	26,57	49M	7.227
21/05/2020	12,05%	2,86	26,60	24,70	24,30	26,66	115M	15.217
20/05/2020	5,51%	1,24	23,74	23,00	22,58	24,32	61M	10.315
19/05/2020	2,27%	0,50	22,50	21,97	21,96	23,18	84M	12.756
18/05/2020	3,38%	0,72	22,00	21,84	21,50	22,27	84M	14.311
15/05/2020	-4,92%	-1,10	21,28	21,89	21,24	22,65	59M	7.820
14/05/2020	1,68%	0,37	22,38	21,30	20,65	22,40	50M	9.087
13/05/2020	0,50%	0,11	22,01	22,10	21,01	22,16	41M	10.504
12/05/2020	-0,23%	-0,05	21,90	22,07	21,90	22,68	52M	6.486
11/05/2020	-4,02%	-0,92	21,95	22,87	21,87	22,90	37M	5.950
08/05/2020	0,75%	0,17	22,87	23,00	22,11	23,31	46M	8.294
07/05/2020	-7,01%	-1,71	22,70	24,77	22,70	25,08	57M	11.169
06/05/2020	-2,94%	-0,74	24,41	25,35	24,18	25,68	77M	9.176
05/05/2020	-4,01%	-1,05	25,15	26,52	25,15	26,91	46M	7.106
04/05/2020	-6,13%	-1,71	26,20	27,00	25,33	27,00	79M	8.661
30/04/2020	-6,97%	-2,09	27,91	29,78	26,94	29,78	117M	16.813
29/04/2020	4,53%	1,30	30,00	29,00	28,11	30,15	39M	6.176
28/04/2020	7,94%	2,11	28,70	27,11	26,13	28,80	43M	7.981
27/04/2020	4,69%	1,19	26,59	25,90	24,76	26,59	42M	7.236
24/04/2020	-11,10%	-3,17	25,40	28,10	23,96	28,10	65M	12.014
23/04/2020	0,42%	0,12	28,57	29,01	27,88	29,43	77M	8.654
22/04/2020	6,39%	1,71	28,45	26,59	26,19	28,66	57M	7.804
20/04/2020	4,86%	1,24	26,74	25,12	24,48	26,79	75M	12.356
17/04/2020	3,03%	0,75	25,50	25,37	24,36	26,00	58M	11.519
16/04/2020	2,32%	0,56	24,75	24,70	23,71	25,12	77M	8.778
15/04/2020	-5,91%	-1,52	24,19	25,02	23,84	25,10	118M	20.296
14/04/2020	-4,10%	-1,10	25,71	27,29	25,31	27,37	113M	16.559
13/04/2020	-0,04%	-0,01	26,81	26,82	24,95	27,29	30M	5.614
09/04/2020	-0,37%	-0,10	26,82	27,50	25,85	27,78	40M	6.711
08/04/2020	1,13%	0,30	26,92	26,50	25,32	27,13	51M	8.919
07/04/2020	3,42%	0,88	26,62	29,79	25,19	29,79	101M	14.187
06/04/2020	7,65%	1,83	25,74	25,70	24,50	26,80	49M	8.854
03/04/2020	-3,16%	-0,78	23,91	25,30	22,34	25,30	46M	9.212
02/04/2020	-0,80%	-0,20	24,69	24,84	23,88	25,98	84M	11.483
01/04/2020	-6,43%	-1,71	24,89	25,99	23,42	25,99	79M	14.539
31/03/2020	-9,65%	-2,84	26,60	29,54	25,66	30,36	50M	8.030
30/03/2020	-3,16%	-0,96	29,44	30,27	28,85	31,11	40M	6.379
27/03/2020	-6,46%	-2,10	30,40	31,78	29,83	32,33	65M	9.863
26/03/2020	5,08%	1,57	32,50	30,00	30,00	34,16	93M	11.972
25/03/2020	14,81%	3,99	30,93	27,39	26,02	30,95	107M	14.731
24/03/2020	22,90%	5,02	26,94	23,20	22,84	27,76	103M	12.630
23/03/2020	-12,21%	-3,05	21,92	24,96	20,93	25,75	50M	10.518
20/03/2020	-16,63%	-4,98	24,97	30,20	24,97	30,82	131M	18.678
19/03/2020	19,80%	4,95	29,95	23,99	19,43	29,95	154M	18.914
18/03/2020	-9,55%	-2,64	25,00	25,50	19,32	25,50	84M	13.785
17/03/2020	6,35%	1,65	27,64	26,50	24,10	28,70	95M	17.160
16/03/2020	-	-	25,99	26,67	25,01	28,16	57M	10.746

Date,Open,High,Low,Close,Volume
24-Sep-20,25.30,25.76,25.01,25.24,23836848
23-Sep-20,26.10,26.43,25.22,25.22,26060643
22-Sep-20,25.82,26.21,25.09,25.98,44795798
21-Sep-20,25.99,25.99,25.25,25.72,45983091
18-Sep-20,27.45,27.45,26.47,26.55,30930908
17-Sep-20,28.00,28.00,26.99,27.46,56761453
16-Sep-20,27.54,28.37,27.35,28.19,50686682
15-Sep-20,28.06,28.10,27.37,27.53,24145366
14-Sep-20,26.99,27.95,26.91,27.94,24854198
11-Sep-20,27.23,27.23,26.26,26.81,27670594
10-Sep-20,27.84,28.05,27.02,27.17,26199226
09-Sep-20,28.38,28.56,27.55,27.78,25043957
08-Sep-20,27.01,28.50,26.77,28.42,37394262
04-Sep-20,27.00,27.53,26.30,27.40,32577548
03-Sep-20,27.50,27.74,26.75,27.05,30497703
02-Sep-20,27.60,27.79,27.13,27.55,25704525
01-Sep-20,26.78,27.77,26.59,27.38,43598502
31-Aug-20,27.13,27.30,26.22,26.42,50051055
28-Aug-20,26.47,27.34,26.44,27.20,59980024
27-Aug-20,26.80,27.08,26.10,26.42,73445564
26-Aug-20,27.63,28.17,26.45,26.60,67206798
25-Aug-20,27.88,28.00,27.27,27.63,31655311
24-Aug-20,28.01,28.12,27.26,27.63,44349321
21-Aug-20,28.02,28.38,27.61,27.73,48899892
20-Aug-20,26.47,28.06,26.22,28.01,45118288
19-Aug-20,27.69,27.88,26.57,26.85,56903034
18-Aug-20,27.89,28.10,27.13,27.74,40470730
17-Aug-20,28.89,29.08,26.76,27.18,62566118
14-Aug-20,27.89,28.78,26.99,28.78,33614508
13-Aug-20,29.89,30.13,27.63,27.70,89878616
12-Aug-20,30.52,31.00,29.25,29.89,45686964
11-Aug-20,29.92,30.80,29.51,30.65,35815600
10-Aug-20,30.60,30.65,29.43,29.76,34846101
07-Aug-20,30.39,30.96,29.80,30.33,85448765
06-Aug-20,28.20,30.23,28.08,30.23,60621057
05-Aug-20,26.84,28.19,26.66,27.99,52134505
04-Aug-20,26.49,27.19,26.01,26.46,28164346
03-Aug-20,27.90,28.00,26.52,26.63,46632109
31-Jul-20,28.11,28.43,27.43,27.74,39699821
30-Jul-20,28.01,28.57,27.78,28.26,43098059
29-Jul-20,28.68,28.96,28.26,28.42,33887646
28-Jul-20,28.39,28.71,27.81,28.59,42448560
27-Jul-20,28.68,28.88,27.92,28.39,32110011
24-Jul-20,28.90,28.98,27.62,28.55,65281943
23-Jul-20,29.67,29.91,28.85,28.91,33919640
22-Jul-20,31.31,31.36,29.43,29.65,110257937
21-Jul-20,31.00,31.67,30.15,31.25,59631647
20-Jul-20,30.30,30.94,30.11,30.72,28674088
17-Jul-20,29.43,30.49,29.10,30.49,63805105
16-Jul-20,29.30,29.63,28.79,29.31,26136314
15-Jul-20,30.10,30.10,29.18,29.46,37449626
14-Jul-20,29.21,29.69,28.55,29.69,26267107
13-Jul-20,30.46,30.82,28.74,29.22,38453135
10-Jul-20,29.70,30.97,29.70,30.45,60265631
09-Jul-20,29.63,30.08,29.27,30.00,48517576
08-Jul-20,29.61,30.33,29.23,29.50,44910433
07-Jul-20,29.65,30.60,29.28,29.37,33242768
06-Jul-20,29.14,30.18,29.01,30.05,57852733
03-Jul-20,28.61,29.06,28.20,28.76,30485670
02-Jul-20,29.67,30.10,28.58,28.58,37776404
01-Jul-20,28.70,29.44,28.16,29.31,52124487
30-Jun-20,28.41,29.01,28.01,28.55,42355315
29-Jun-20,27.72,28.48,26.65,28.48,46211012
26-Jun-20,28.76,28.91,27.37,27.43,51965908
25-Jun-20,28.41,29.24,28.08,28.88,29506076
24-Jun-20,29.16,29.76,28.12,28.50,25052342
23-Jun-20,29.80,29.97,28.81,29.30,31996288
22-Jun-20,30.00,30.06,29.22,29.47,46989740
19-Jun-20,30.02,30.48,29.12,30.01,46869335
18-Jun-20,29.46,30.59,29.06,29.71,41098327
17-Jun-20,28.77,30.06,28.70,29.47,47677335
16-Jun-20,29.76,29.79,28.24,28.80,44371657
15-Jun-20,27.25,28.99,26.88,28.99,42817082
12-Jun-20,28.53,29.53,27.70,28.33,72357447
10-Jun-20,32.50,32.79,28.92,29.55,104727655
09-Jun-20,29.90,31.78,29.02,31.30,62332435
08-Jun-20,30.20,30.90,29.54,30.59,45560854
05-Jun-20,30.30,30.97,29.30,29.38,136258706
04-Jun-20,29.02,29.70,28.30,29.39,65147377
03-Jun-20,28.42,29.40,28.29,29.23,66423733
02-Jun-20,27.60,27.99,26.85,27.98,59241080
01-Jun-20,25.48,27.34,25.28,27.31,50534697
29-May-20,25.79,25.87,25.00,25.48,111233147
28-May-20,27.60,27.75,25.66,25.80,142402034
27-May-20,27.00,27.53,26.46,27.53,94622504
26-May-20,28.40,28.57,26.83,26.83,48849322
25-May-20,27.43,28.13,26.76,27.97,65599877
22-May-20,26.38,26.57,25.22,26.57,48524291
21-May-20,24.70,26.66,24.30,26.60,115148908
20-May-20,23.00,24.32,22.58,23.74,60789095
19-May-20,21.97,23.18,21.96,22.50,83732464
18-May-20,21.84,22.27,21.50,22.00,83746623
15-May-20,21.89,22.65,21.24,21.28,59337743
14-May-20,21.30,22.40,20.65,22.38,49511260
13-May-20,22.10,22.16,21.01,22.01,40812992
12-May-20,22.07,22.68,21.90,21.90,51870734
11-May-20,22.87,22.90,21.87,21.95,36720841
08-May-20,23.00,23.31,22.11,22.87,45727204
07-May-20,24.77,25.08,22.70,22.70,56523198
06-May-20,25.35,25.68,24.18,24.41,77008452
05-May-20,26.52,26.91,25.15,25.15,45881975
04-May-20,27.00,27.00,25.33,26.20,78944599
30-Apr-20,29.78,29.78,26.94,27.91,116693943
29-Apr-20,29.00,30.15,28.11,30.00,39201736
28-Apr-20,27.11,28.80,26.13,28.70,42877070
27-Apr-20,25.90,26.59,24.76,26.59,42479169
24-Apr-20,28.10,28.10,23.96,25.40,65080591
23-Apr-20,29.01,29.43,27.88,28.57,76822954
22-Apr-20,26.59,28.66,26.19,28.45,56797972
20-Apr-20,25.12,26.79,24.48,26.74,75478086
17-Apr-20,25.37,26.00,24.36,25.50,57952342
16-Apr-20,24.70,25.12,23.71,24.75,77034933
15-Apr-20,25.02,25.10,23.84,24.19,117847848
14-Apr-20,27.29,27.37,25.31,25.71,112618115
13-Apr-20,26.82,27.29,24.95,26.81,29691114
09-Apr-20,27.50,27.78,25.85,26.82,40488990
08-Apr-20,26.50,27.13,25.32,26.92,50551884
07-Apr-20,29.79,29.79,25.19,26.62,101030481
06-Apr-20,25.70,26.80,24.50,25.74,48626436
03-Apr-20,25.30,25.30,22.34,23.91,45553106
02-Apr-20,24.84,25.98,23.88,24.69,84140850
01-Apr-20,25.99,25.99,23.42,24.89,79052223
31-Mar-20,29.54,30.36,25.66,26.60,49779224
30-Mar-20,30.27,31.11,28.85,29.44,40198817
27-Mar-20,31.78,32.33,29.83,30.40,64809790
26-Mar-20,30.00,34.16,30.00,32.50,93131790
25-Mar-20,27.39,30.95,26.02,30.93,107476319
24-Mar-20,23.20,27.76,22.84,26.94,102755014
23-Mar-20,24.96,25.75,20.93,21.92,49882710
20-Mar-20,30.20,30.82,24.97,24.97,131218849
19-Mar-20,23.99,29.95,19.43,29.95,154344778
18-Mar-20,25.50,25.50,19.32,25.00,84293373
17-Mar-20,26.50,28.70,24.10,27.64,95142445
16-Mar-20,26.67,28.16,25.01,25.99,56913272

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALSO3

cotações, gráficos e mais...