Cotação atual, histórico e gráfico do papel: ALOS3

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 ALOS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	0,33%	0,06	18,01	18,05	17,66	18,06	61M	7.778
16/01/2025	-2,13%	-0,39	17,95	18,34	17,90	18,38	87M	13.551
15/01/2025	4,38%	0,77	18,34	17,85	17,74	18,45	188M	12.188
14/01/2025	2,33%	0,40	17,57	17,22	17,20	17,69	113M	11.409
13/01/2025	-1,49%	-0,26	17,17	17,43	17,16	17,52	58M	11.420
10/01/2025	-1,80%	-0,32	17,43	17,75	17,41	17,80	91M	13.359
09/01/2025	0,45%	0,08	17,75	17,67	17,58	17,86	48M	7.254

08/01/2025	-2,59%	-0,47	17,67	18,12	17,62	18,12	78M	14.350
07/01/2025	0,11%	0,02	18,14	18,14	17,98	18,41	107M	18.055
06/01/2025	1,34%	0,24	18,12	18,47	17,92	18,47	66M	13.251
03/01/2025	-1,32%	-0,24	17,88	18,10	17,78	18,25	109M	17.043
02/01/2025	0,06%	0,01	18,12	18,04	17,80	18,20	136M	31.647
30/12/2024	-0,33%	-0,06	18,11	18,13	17,92	18,32	94M	21.932
27/12/2024	-0,33%	-0,06	18,17	18,44	18,12	18,44	53M	11.153
26/12/2024	-1,03%	-0,19	18,23	18,34	18,12	18,44	58M	14.203
23/12/2024	-2,28%	-0,43	18,42	18,49	18,33	18,69	66M	10.726
20/12/2024	3,23%	0,59	18,85	18,10	18,10	19,04	100M	16.788
19/12/2024	0,55%	0,10	18,26	18,23	17,99	18,41	108M	16.755
18/12/2024	-3,40%	-0,64	18,16	18,79	18,09	18,79	168M	34.301
17/12/2024	0,11%	0,02	18,80	18,90	18,65	19,02	112M	20.029
16/12/2024	-1,47%	-0,28	18,78	19,07	18,70	19,10	67M	13.572
13/12/2024	-1,45%	-0,28	19,06	19,41	19,00	19,46	143M	23.157
12/12/2024	-3,25%	-0,65	19,34	19,68	19,30	19,77	190M	16.654
11/12/2024	2,09%	0,41	19,99	19,70	19,44	20,38	113M	15.157
10/12/2024	1,19%	0,23	19,58	19,49	19,41	19,71	77M	12.637
09/12/2024	-0,05%	-0,01	19,35	19,30	19,13	19,47	90M	10.617
06/12/2024	-1,22%	-0,24	19,36	19,50	19,18	19,69	75M	10.745
05/12/2024	1,77%	0,34	19,60	19,57	19,52	19,75	91M	11.101
04/12/2024	-0,26%	-0,05	19,26	19,34	19,16	19,49	90M	15.297
03/12/2024	-0,72%	-0,14	19,31	19,43	19,24	19,69	105M	17.893
02/12/2024	-1,22%	-0,24	19,45	19,57	19,34	19,67	80M	15.193
29/11/2024	-0,91%	-0,18	19,69	19,28	18,94	19,79	235M	36.812
28/11/2024	-5,56%	-1,17	19,87	20,93	19,87	21,01	204M	21.035
27/11/2024	-3,18%	-0,69	21,04	21,87	20,96	21,89	148M	20.003
26/11/2024	1,21%	0,26	21,73	21,60	21,21	22,00	114M	16.724
25/11/2024	0,09%	0,02	21,47	21,12	21,11	21,68	110M	12.169
22/11/2024	1,76%	0,37	21,45	21,26	20,92	21,50	215M	12.624
21/11/2024	-2,77%	-0,60	21,08	21,41	21,00	21,45	141M	18.295
19/11/2024	0,09%	0,02	21,68	21,56	21,33	21,70	64M	8.728
18/11/2024	-1,32%	-0,29	21,66	21,79	21,55	21,85	76M	11.559
14/11/2024	0,50%	0,11	21,95	21,64	21,62	22,20	82M	9.301
13/11/2024	1,11%	0,24	21,84	21,51	21,47	21,89	179M	11.630
12/11/2024	-0,69%	-0,15	21,60	21,56	21,52	21,84	71M	10.878
11/11/2024	0,09%	0,02	21,75	21,67	21,51	21,85	64M	9.916
08/11/2024	-1,32%	-0,29	21,73	21,75	21,55	21,82	97M	17.121
07/11/2024	-0,54%	-0,12	22,02	21,99	21,81	22,60	83M	10.688
06/11/2024	-1,07%	-0,24	22,14	22,08	21,66	22,24	108M	16.142
05/11/2024	0,54%	0,12	22,38	22,35	22,12	22,45	65M	9.554
04/11/2024	3,25%	0,70	22,26	21,79	21,74	22,46	113M	11.609
01/11/2024	-2,53%	-0,56	21,56	22,27	21,55	22,27	134M	17.375
31/10/2024	-0,05%	-0,01	22,12	22,10	22,10	22,33	87M	6.640
30/10/2024	0,45%	0,10	22,13	22,03	21,91	22,33	54M	6.885
29/10/2024	-0,50%	-0,11	22,03	22,04	21,88	22,24	66M	10.857
28/10/2024	1,10%	0,24	22,14	21,98	21,90	22,31	68M	11.296
25/10/2024	-0,90%	-0,20	21,90	22,04	21,86	22,24	69M	9.803
24/10/2024	0,55%	0,12	22,10	22,03	21,77	22,16	83M	12.929
23/10/2024	0,00%	0,00	21,98	21,81	21,72	22,01	79M	10.804
22/10/2024	-2,44%	-0,55	21,98	22,27	21,82	22,42	89M	15.761
21/10/2024	0,67%	0,15	22,53	22,36	22,29	22,69	108M	16.114
18/10/2024	-0,40%	-0,09	22,38	22,77	22,35	22,87	106M	11.636
17/10/2024	-0,27%	-0,06	22,47	22,38	22,11	22,51	71M	10.120
16/10/2024	0,18%	0,04	22,53	22,49	22,36	22,82	153M	15.451
15/10/2024	0,76%	0,17	22,49	22,40	22,32	22,62	75M	11.132
14/10/2024	0,90%	0,20	22,32	22,11	21,88	22,47	65M	9.420
11/10/2024	-0,23%	-0,05	22,12	22,21	22,02	22,22	71M	11.015
10/10/2024	0,73%	0,16	22,17	21,94	21,84	22,27	107M	12.694
09/10/2024	-2,57%	-0,58	22,01	22,33	21,80	22,42	197M	30.289
08/10/2024	-0,18%	-0,04	22,59	22,46	22,46	22,81	151M	19.621
07/10/2024	0,58%	0,13	22,63	22,61	22,16	22,68	118M	18.211
04/10/2024	1,44%	0,32	22,50	21,92	21,92	22,56	119M	14.200
03/10/2024	-0,14%	-0,03	22,18	21,95	21,87	22,19	80M	12.706
02/10/2024	1,60%	0,35	22,21	22,13	22,08	22,47	111M	12.133
01/10/2024	0,05%	0,01	21,86	21,93	21,64	22,09	91M	11.417
30/09/2024	-0,09%	-0,02	21,85	22,05	21,55	22,05	84M	11.821
27/09/2024	-0,59%	-0,13	21,87	21,98	21,79	22,16	49M	7.529
26/09/2024	0,32%	0,07	22,00	22,05	21,75	22,17	53M	8.133
25/09/2024	-1,44%	-0,32	21,93	22,25	21,82	22,37	70M	8.676
24/09/2024	0,32%	0,07	22,25	22,31	22,04	22,51	51M	8.119
23/09/2024	-0,76%	-0,17	22,18	22,24	21,91	22,30	70M	11.701
20/09/2024	-2,40%	-0,55	22,35	22,72	22,24	22,89	128M	14.261
19/09/2024	-1,04%	-0,24	22,90	23,16	22,82	23,18	84M	10.715
18/09/2024	0,70%	0,16	23,14	22,82	22,68	23,52	112M	14.460
17/09/2024	-0,99%	-0,23	22,98	23,22	22,85	23,23	68M	7.086
16/09/2024	1,62%	0,37	23,21	22,85	22,85	23,21	75M	10.947
13/09/2024	0,22%	0,05	22,84	22,94	22,70	23,18	99M	14.973
12/09/2024	-0,83%	-0,19	22,79	22,86	22,63	22,87	84M	12.815
11/09/2024	0,13%	0,03	22,98	22,83	22,59	23,03	123M	11.425
10/09/2024	0,00%	0,00	22,95	22,82	22,68	22,98	140M	14.287
09/09/2024	-0,48%	-0,11	22,95	22,97	22,80	23,03	61M	9.854
06/09/2024	-0,90%	-0,21	23,06	23,16	22,92	23,38	58M	11.082
05/09/2024	-0,17%	-0,04	23,27	23,24	22,94	23,40	101M	13.533
04/09/2024	2,24%	0,51	23,31	22,88	22,88	23,55	115M	14.959
03/09/2024	0,75%	0,17	22,80	22,84	22,55	22,94	137M	11.283
02/09/2024	-0,79%	-0,18	22,63	22,48	22,17	22,64	146M	19.249
30/08/2024	-1,17%	-0,27	22,81	22,90	22,59	23,14	196M	17.281
29/08/2024	-2,62%	-0,62	23,08	23,70	23,02	23,75	91M	15.076
28/08/2024	0,00%	0,00	23,70	23,60	23,51	23,77	108M	13.765
27/08/2024	-0,96%	-0,23	23,70	23,94	23,56	23,94	164M	15.219
26/08/2024	0,29%	0,07	23,93	23,93	23,74	24,04	71M	8.077
23/08/2024	3,38%	0,78	23,86	23,06	23,00	24,00	158M	18.720
22/08/2024	-1,11%	-0,26	23,08	23,35	22,90	23,37	132M	15.152
21/08/2024	-0,13%	-0,03	23,34	23,39	23,17	23,50	95M	15.066
20/08/2024	-0,21%	-0,05	23,37	23,38	23,13	23,46	79M	13.829
19/08/2024	0,69%	0,16	23,42	23,48	23,11	23,60	103M	18.189
16/08/2024	-0,13%	-0,03	23,26	23,37	23,14	23,67	91M	20.601
15/08/2024	-1,52%	-0,36	23,29	23,68	23,11	23,80	108M	16.807
14/08/2024	1,37%	0,32	23,65	23,61	23,26	23,93	152M	23.617
13/08/2024	1,21%	0,28	23,33	23,17	23,12	23,49	91M	16.112
12/08/2024	-0,09%	-0,02	23,05	23,38	23,00	23,38	74M	12.636
09/08/2024	1,94%	0,44	23,07	22,80	22,65	23,29	128M	15.247
08/08/2024	0,27%	0,06	22,63	22,61	22,47	22,80	50M	7.476
07/08/2024	1,48%	0,33	22,57	22,35	22,30	22,73	94M	12.643
06/08/2024	2,11%	0,46	22,24	21,75	21,75	22,41	76M	10.109
05/08/2024	-1,13%	-0,25	21,78	21,50	21,41	21,89	52M	11.719
02/08/2024	0,09%	0,02	22,03	22,00	21,88	22,48	76M	12.049
01/08/2024	0,78%	0,17	22,01	22,18	21,99	22,45	81M	10.291
31/07/2024	0,83%	0,18	21,84	21,66	21,66	22,00	82M	11.574
30/07/2024	0,23%	0,05	21,66	21,50	21,39	21,76	56M	9.372
29/07/2024	-0,28%	-0,06	21,61	21,67	21,41	21,80	42M	7.922
26/07/2024	1,07%	0,23	21,67	21,46	21,35	21,75	46M	6.232
25/07/2024	-1,02%	-0,22	21,44	21,60	21,33	21,65	64M	12.742
24/07/2024	-1,14%	-0,25	21,66	21,72	21,47	21,85	66M	11.383
23/07/2024	-1,44%	-0,32	21,91	22,09	21,76	22,19	65M	11.905
22/07/2024	2,49%	0,54	22,23	21,61	21,60	22,35	79M	13.166
19/07/2024	0,05%	0,01	21,69	21,68	21,45	21,99	70M	11.056
18/07/2024	-3,17%	-0,71	21,68	22,09	21,53	22,30	109M	19.417
17/07/2024	0,49%	0,11	22,39	22,15	22,11	22,46	58M	10.370
16/07/2024	-0,40%	-0,09	22,28	22,37	22,18	22,56	56M	8.664
15/07/2024	1,22%	0,27	22,37	22,10	21,94	22,52	75M	13.151
12/07/2024	0,91%	0,20	22,10	21,92	21,66	22,17	96M	10.819
11/07/2024	0,00%	0,00	21,90	22,10	21,78	22,28	196M	13.461
10/07/2024	-1,04%	-0,23	21,90	22,25	21,78	22,38	101M	11.158
09/07/2024	0,59%	0,13	22,13	21,87	21,87	22,13	64M	7.540
08/07/2024	-	-	22,00	21,98	21,92	22,22	58M	6.192

Date,Open,High,Low,Close,Volume
17-Jan-25,18.05,18.06,17.66,18.01,60587847
16-Jan-25,18.34,18.38,17.90,17.95,86530353
15-Jan-25,17.85,18.45,17.74,18.34,187795731
14-Jan-25,17.22,17.69,17.20,17.57,113042530
13-Jan-25,17.43,17.52,17.16,17.17,58269273
10-Jan-25,17.75,17.80,17.41,17.43,90585590
09-Jan-25,17.67,17.86,17.58,17.75,48221555
08-Jan-25,18.12,18.12,17.62,17.67,78217482
07-Jan-25,18.14,18.41,17.98,18.14,106814120
06-Jan-25,18.47,18.47,17.92,18.12,65933984
03-Jan-25,18.10,18.25,17.78,17.88,109186768
02-Jan-25,18.04,18.20,17.80,18.12,135668463
30-Dec-24,18.13,18.32,17.92,18.11,93946801
27-Dec-24,18.44,18.44,18.12,18.17,52797059
26-Dec-24,18.34,18.44,18.12,18.23,57555605
23-Dec-24,18.49,18.69,18.33,18.42,66236118
20-Dec-24,18.10,19.04,18.10,18.85,100183674
19-Dec-24,18.23,18.41,17.99,18.26,108074014
18-Dec-24,18.79,18.79,18.09,18.16,167602365
17-Dec-24,18.90,19.02,18.65,18.80,112220855
16-Dec-24,19.07,19.10,18.70,18.78,67099851
13-Dec-24,19.41,19.46,19.00,19.06,143361833
12-Dec-24,19.68,19.77,19.30,19.34,189740591
11-Dec-24,19.70,20.38,19.44,19.99,112809702
10-Dec-24,19.49,19.71,19.41,19.58,77020311
09-Dec-24,19.30,19.47,19.13,19.35,90487168
06-Dec-24,19.50,19.69,19.18,19.36,75198696
05-Dec-24,19.57,19.75,19.52,19.60,90550226
04-Dec-24,19.34,19.49,19.16,19.26,89715891
03-Dec-24,19.43,19.69,19.24,19.31,105182843
02-Dec-24,19.57,19.67,19.34,19.45,79974617
29-Nov-24,19.28,19.79,18.94,19.69,235488412
28-Nov-24,20.93,21.01,19.87,19.87,204487369
27-Nov-24,21.87,21.89,20.96,21.04,147716947
26-Nov-24,21.60,22.00,21.21,21.73,114225220
25-Nov-24,21.12,21.68,21.11,21.47,109993808
22-Nov-24,21.26,21.50,20.92,21.45,214762903
21-Nov-24,21.41,21.45,21.00,21.08,140997925
19-Nov-24,21.56,21.70,21.33,21.68,63755638
18-Nov-24,21.79,21.85,21.55,21.66,75822362
14-Nov-24,21.64,22.20,21.62,21.95,81710710
13-Nov-24,21.51,21.89,21.47,21.84,178777230
12-Nov-24,21.56,21.84,21.52,21.60,70636616
11-Nov-24,21.67,21.85,21.51,21.75,64253479
08-Nov-24,21.75,21.82,21.55,21.73,97412624
07-Nov-24,21.99,22.60,21.81,22.02,82658823
06-Nov-24,22.08,22.24,21.66,22.14,107510725
05-Nov-24,22.35,22.45,22.12,22.38,65028496
04-Nov-24,21.79,22.46,21.74,22.26,113232726
01-Nov-24,22.27,22.27,21.55,21.56,133894192
31-Oct-24,22.10,22.33,22.10,22.12,87032450
30-Oct-24,22.03,22.33,21.91,22.13,54182941
29-Oct-24,22.04,22.24,21.88,22.03,66246147
28-Oct-24,21.98,22.31,21.90,22.14,68499647
25-Oct-24,22.04,22.24,21.86,21.90,69192933
24-Oct-24,22.03,22.16,21.77,22.10,82826762
23-Oct-24,21.81,22.01,21.72,21.98,78844615
22-Oct-24,22.27,22.42,21.82,21.98,88864203
21-Oct-24,22.36,22.69,22.29,22.53,108372476
18-Oct-24,22.77,22.87,22.35,22.38,106258097
17-Oct-24,22.38,22.51,22.11,22.47,71045889
16-Oct-24,22.49,22.82,22.36,22.53,153473435
15-Oct-24,22.40,22.62,22.32,22.49,74647349
14-Oct-24,22.11,22.47,21.88,22.32,64610988
11-Oct-24,22.21,22.22,22.02,22.12,71073686
10-Oct-24,21.94,22.27,21.84,22.17,106558602
09-Oct-24,22.33,22.42,21.80,22.01,196757328
08-Oct-24,22.46,22.81,22.46,22.59,151090871
07-Oct-24,22.61,22.68,22.16,22.63,117804652
04-Oct-24,21.92,22.56,21.92,22.50,119203632
03-Oct-24,21.95,22.19,21.87,22.18,79741295
02-Oct-24,22.13,22.47,22.08,22.21,110737706
01-Oct-24,21.93,22.09,21.64,21.86,91283835
30-Sep-24,22.05,22.05,21.55,21.85,83867304
27-Sep-24,21.98,22.16,21.79,21.87,49358013
26-Sep-24,22.05,22.17,21.75,22.00,52917748
25-Sep-24,22.25,22.37,21.82,21.93,70408851
24-Sep-24,22.31,22.51,22.04,22.25,51261202
23-Sep-24,22.24,22.30,21.91,22.18,69820140
20-Sep-24,22.72,22.89,22.24,22.35,128121540
19-Sep-24,23.16,23.18,22.82,22.90,84059093
18-Sep-24,22.82,23.52,22.68,23.14,112108806
17-Sep-24,23.22,23.23,22.85,22.98,67521873
16-Sep-24,22.85,23.21,22.85,23.21,74974061
13-Sep-24,22.94,23.18,22.70,22.84,98725934
12-Sep-24,22.86,22.87,22.63,22.79,84058565
11-Sep-24,22.83,23.03,22.59,22.98,123270511
10-Sep-24,22.82,22.98,22.68,22.95,139611741
09-Sep-24,22.97,23.03,22.80,22.95,61478355
06-Sep-24,23.16,23.38,22.92,23.06,57699034
05-Sep-24,23.24,23.40,22.94,23.27,101484775
04-Sep-24,22.88,23.55,22.88,23.31,115381410
03-Sep-24,22.84,22.94,22.55,22.80,136873618
02-Sep-24,22.48,22.64,22.17,22.63,145644790
30-Aug-24,22.90,23.14,22.59,22.81,196376206
29-Aug-24,23.70,23.75,23.02,23.08,90650592
28-Aug-24,23.60,23.77,23.51,23.70,107674458
27-Aug-24,23.94,23.94,23.56,23.70,164436397
26-Aug-24,23.93,24.04,23.74,23.93,70569792
23-Aug-24,23.06,24.00,23.00,23.86,157609308
22-Aug-24,23.35,23.37,22.90,23.08,131921496
21-Aug-24,23.39,23.50,23.17,23.34,94798341
20-Aug-24,23.38,23.46,23.13,23.37,79487266
19-Aug-24,23.48,23.60,23.11,23.42,102805421
16-Aug-24,23.37,23.67,23.14,23.26,90717736
15-Aug-24,23.68,23.80,23.11,23.29,108297477
14-Aug-24,23.61,23.93,23.26,23.65,151549979
13-Aug-24,23.17,23.49,23.12,23.33,90730874
12-Aug-24,23.38,23.38,23.00,23.05,73619885
09-Aug-24,22.80,23.29,22.65,23.07,128259073
08-Aug-24,22.61,22.80,22.47,22.63,49783132
07-Aug-24,22.35,22.73,22.30,22.57,93501701
06-Aug-24,21.75,22.41,21.75,22.24,75905125
05-Aug-24,21.50,21.89,21.41,21.78,51936289
02-Aug-24,22.00,22.48,21.88,22.03,75947763
01-Aug-24,22.18,22.45,21.99,22.01,80710839
31-Jul-24,21.66,22.00,21.66,21.84,81682820
30-Jul-24,21.50,21.76,21.39,21.66,56380395
29-Jul-24,21.67,21.80,21.41,21.61,41801450
26-Jul-24,21.46,21.75,21.35,21.67,46357218
25-Jul-24,21.60,21.65,21.33,21.44,63978035
24-Jul-24,21.72,21.85,21.47,21.66,65584352
23-Jul-24,22.09,22.19,21.76,21.91,64899647
22-Jul-24,21.61,22.35,21.60,22.23,78848789
19-Jul-24,21.68,21.99,21.45,21.69,70183879
18-Jul-24,22.09,22.30,21.53,21.68,109372577
17-Jul-24,22.15,22.46,22.11,22.39,58431649
16-Jul-24,22.37,22.56,22.18,22.28,55632865
15-Jul-24,22.10,22.52,21.94,22.37,74925253
12-Jul-24,21.92,22.17,21.66,22.10,96277163
11-Jul-24,22.10,22.28,21.78,21.90,196238692
10-Jul-24,22.25,22.38,21.78,21.90,101397742
09-Jul-24,21.87,22.13,21.87,22.13,63945541
08-Jul-24,21.98,22.22,21.92,22.00,57608905

*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: ALOS3