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
28/08/2025	2,75%	0,64	23,91	23,37	23,31	24,33	189M	18.014
27/08/2025	1,97%	0,45	23,27	22,60	22,58	23,32	95M	8.863
26/08/2025	-0,74%	-0,17	22,82	22,88	22,73	22,98	73M	10.563
25/08/2025	-0,22%	-0,05	22,99	23,04	22,95	23,35	133M	13.481
22/08/2025	1,99%	0,45	23,04	22,70	22,53	23,06	111M	10.458
21/08/2025	-0,31%	-0,07	22,59	22,59	22,47	22,75	108M	11.120
20/08/2025	-0,13%	-0,03	22,66	22,69	22,50	22,86	85M	9.681

19/08/2025	-2,03%	-0,47	22,69	23,00	22,57	23,00	75M	9.601
18/08/2025	1,31%	0,30	23,16	22,86	22,86	23,30	72M	7.956
15/08/2025	0,00%	0,00	22,86	22,85	22,68	22,95	58M	9.639
14/08/2025	0,57%	0,13	22,86	22,62	22,18	23,10	99M	10.974
13/08/2025	-0,44%	-0,10	22,73	22,88	22,57	23,10	104M	11.413
12/08/2025	1,83%	0,41	22,83	22,44	22,44	22,98	95M	11.089
11/08/2025	0,40%	0,09	22,42	22,28	22,17	22,67	86M	9.160
08/08/2025	0,45%	0,10	22,33	22,15	22,09	22,51	130M	10.266
07/08/2025	1,28%	0,28	22,23	22,00	21,88	22,49	101M	11.197
06/08/2025	1,67%	0,36	21,95	21,70	21,54	21,95	83M	9.473
05/08/2025	0,23%	0,05	21,59	21,55	21,30	21,69	111M	8.673
04/08/2025	0,00%	0,00	21,54	21,88	21,43	21,91	56M	6.752
01/08/2025	1,08%	0,23	21,54	21,66	21,41	21,83	141M	9.640
31/07/2025	-0,51%	-0,11	21,31	21,29	20,99	21,43	92M	10.636
30/07/2025	0,99%	0,21	21,42	21,15	21,14	21,80	94M	11.072
29/07/2025	0,76%	0,16	21,21	21,09	20,94	21,35	68M	5.897
28/07/2025	-0,99%	-0,21	21,05	21,26	20,93	21,48	68M	8.347
25/07/2025	0,14%	0,03	21,26	21,20	21,16	21,37	40M	5.723
24/07/2025	-1,35%	-0,29	21,23	21,36	21,20	21,43	45M	7.704
23/07/2025	1,22%	0,26	21,52	21,07	20,96	21,59	59M	5.953
22/07/2025	-1,53%	-0,33	21,26	21,69	21,26	21,78	132M	9.965
21/07/2025	-0,37%	-0,08	21,59	21,78	21,55	21,86	78M	8.712
18/07/2025	-2,48%	-0,55	21,67	22,07	21,60	22,18	169M	11.844
17/07/2025	0,86%	0,19	22,22	22,19	21,92	22,29	95M	9.911
16/07/2025	0,64%	0,14	22,03	22,05	21,85	22,14	145M	12.456
15/07/2025	1,16%	0,25	21,89	21,65	21,65	22,05	155M	12.495
14/07/2025	0,00%	0,00	21,64	21,50	21,50	21,85	63M	6.427
11/07/2025	-0,96%	-0,21	21,64	21,57	21,57	21,89	72M	7.094
10/07/2025	-0,50%	-0,11	21,85	21,69	21,49	21,93	88M	7.734
09/07/2025	-1,70%	-0,38	21,96	22,19	21,85	22,31	83M	9.291
08/07/2025	-0,09%	-0,02	22,34	22,31	22,12	22,40	72M	9.758
07/07/2025	-2,14%	-0,49	22,36	22,83	22,14	22,89	145M	9.658
04/07/2025	0,88%	0,20	22,85	22,61	22,45	22,90	42M	5.316
03/07/2025	1,12%	0,25	22,65	22,40	22,24	22,78	37M	4.838
02/07/2025	-2,10%	-0,48	22,40	22,88	22,34	22,91	111M	12.440
01/07/2025	1,46%	0,33	22,88	22,86	22,76	23,07	85M	7.881
27/06/2025	-0,04%	-0,01	22,55	22,27	22,27	22,71	52M	6.663
26/06/2025	1,76%	0,39	22,56	22,31	22,22	22,75	95M	11.363
25/06/2025	-0,40%	-0,09	22,17	22,26	22,17	22,45	98M	9.279
24/06/2025	3,39%	0,73	22,26	21,54	21,54	22,41	118M	13.200
23/06/2025	0,80%	0,17	21,53	21,36	21,23	21,66	74M	12.550
20/06/2025	-1,52%	-0,33	21,36	21,57	21,29	21,69	135M	9.927
18/06/2025	-0,78%	-0,17	21,69	21,65	21,62	21,92	101M	11.574
17/06/2025	0,92%	0,20	21,86	21,67	21,52	21,93	133M	14.773
16/06/2025	0,84%	0,18	21,66	21,78	21,60	21,92	82M	10.717
13/06/2025	-0,92%	-0,20	21,48	21,40	21,21	21,58	77M	8.271
12/06/2025	0,28%	0,06	21,68	21,50	21,24	21,68	71M	7.513
11/06/2025	-0,73%	-0,16	21,62	21,63	21,41	21,85	59M	7.902
10/06/2025	0,74%	0,16	21,78	21,77	21,53	21,90	70M	7.482
09/06/2025	-1,01%	-0,22	21,62	21,70	21,34	21,81	80M	8.742
06/06/2025	-0,50%	-0,11	21,84	21,84	21,66	22,03	83M	10.955
05/06/2025	-0,95%	-0,21	21,95	22,07	21,84	22,18	110M	11.157
04/06/2025	-0,54%	-0,12	22,16	22,25	22,01	22,42	65M	8.803
03/06/2025	0,81%	0,18	22,28	22,05	21,92	22,32	73M	9.126
02/06/2025	-0,54%	-0,12	22,10	22,41	21,92	22,46	51M	7.026
30/05/2025	-0,67%	-0,15	22,22	22,42	21,89	22,42	84M	8.684
29/05/2025	0,54%	0,12	22,37	22,15	22,08	22,43	90M	10.791
28/05/2025	0,68%	0,15	22,25	22,10	21,89	22,41	85M	10.029
27/05/2025	1,47%	0,32	22,10	21,90	21,76	22,29	92M	10.346
26/05/2025	0,51%	0,11	21,78	21,66	21,61	21,89	25M	4.219
23/05/2025	0,32%	0,07	21,67	21,34	20,95	21,67	84M	11.373
22/05/2025	-0,60%	-0,13	21,60	21,71	21,44	21,82	93M	12.649
21/05/2025	-2,07%	-0,46	21,73	22,16	21,69	22,19	57M	9.550
20/05/2025	0,54%	0,12	22,19	22,20	21,72	22,21	41M	6.393
19/05/2025	1,33%	0,29	22,07	21,75	21,69	22,22	65M	9.086
16/05/2025	-0,23%	-0,05	21,78	21,71	21,40	21,86	72M	9.238
15/05/2025	1,53%	0,33	21,83	21,49	21,40	21,83	103M	11.664
14/05/2025	-1,10%	-0,24	21,50	21,88	21,32	21,93	100M	13.413
13/05/2025	2,74%	0,58	21,74	21,16	21,08	21,91	116M	12.249
12/05/2025	-1,26%	-0,27	21,16	21,44	21,12	21,54	64M	6.999
09/05/2025	-0,56%	-0,12	21,43	21,48	21,35	21,64	73M	11.321
08/05/2025	2,72%	0,57	21,55	21,43	21,37	21,95	96M	11.666
07/05/2025	-1,08%	-0,23	20,98	21,34	20,89	21,35	40M	4.502
06/05/2025	-0,38%	-0,08	21,21	21,25	21,15	21,51	42M	5.880
05/05/2025	-1,21%	-0,26	21,29	21,60	21,14	21,69	57M	9.459
02/05/2025	1,36%	0,29	21,55	21,51	21,26	21,84	95M	11.666
30/04/2025	0,43%	0,09	21,26	21,20	21,04	21,48	63M	8.663
29/04/2025	0,24%	0,05	21,17	21,12	21,03	21,46	89M	9.207
28/04/2025	0,00%	0,00	21,12	21,27	20,93	21,37	63M	12.073
25/04/2025	0,14%	0,03	21,12	21,20	20,88	21,27	118M	11.742
24/04/2025	2,88%	0,59	21,09	20,65	20,54	21,25	91M	10.653
23/04/2025	1,33%	0,27	20,50	20,36	20,33	20,73	71M	9.614
22/04/2025	0,10%	0,02	20,23	20,21	20,11	20,54	71M	9.524
17/04/2025	1,25%	0,25	20,21	20,00	19,79	20,39	83M	10.350
16/04/2025	-0,20%	-0,04	19,96	19,94	19,74	20,12	77M	13.090
15/04/2025	-0,30%	-0,06	20,00	19,86	19,64	20,05	87M	10.058
14/04/2025	1,57%	0,31	20,06	19,90	19,78	20,18	89M	11.948
11/04/2025	0,61%	0,12	19,75	19,69	19,50	19,96	69M	8.740
10/04/2025	0,26%	0,05	19,63	19,47	19,23	19,63	62M	9.628
09/04/2025	2,03%	0,39	19,58	18,92	18,81	19,94	94M	13.884
08/04/2025	0,21%	0,04	19,19	19,20	19,00	19,61	67M	9.242
07/04/2025	-1,44%	-0,28	19,15	19,19	18,96	19,77	70M	12.392
04/04/2025	-4,05%	-0,82	19,43	19,89	19,43	19,89	74M	9.221
03/04/2025	4,27%	0,83	20,25	19,25	19,25	20,40	174M	16.945
02/04/2025	1,84%	0,35	19,42	19,00	18,99	19,51	81M	11.878
01/04/2025	-0,31%	-0,06	19,07	19,11	18,95	19,33	66M	12.214
31/03/2025	-0,57%	-0,11	19,13	19,10	19,07	19,35	60M	8.978
28/03/2025	-1,23%	-0,24	19,24	19,43	19,05	19,50	67M	12.930
27/03/2025	-0,26%	-0,05	19,48	19,50	19,38	19,60	63M	9.649
26/03/2025	0,05%	0,01	19,53	19,74	19,47	19,86	66M	9.871
25/03/2025	1,40%	0,27	19,52	19,21	19,21	19,77	42M	7.424
24/03/2025	-2,09%	-0,41	19,25	19,45	19,25	19,66	54M	10.956
21/03/2025	1,18%	0,23	19,66	19,24	19,20	19,66	111M	11.011
20/03/2025	-1,37%	-0,27	19,43	19,71	19,35	19,79	65M	12.260
19/03/2025	0,61%	0,12	19,70	19,57	19,53	19,91	91M	12.339
18/03/2025	0,67%	0,13	19,58	19,57	19,43	19,77	82M	11.511
17/03/2025	1,94%	0,37	19,45	19,05	18,96	19,57	80M	9.690
14/03/2025	3,08%	0,57	19,08	18,47	18,37	19,08	93M	14.496
13/03/2025	1,54%	0,28	18,51	18,24	18,02	18,55	77M	9.664
12/03/2025	0,72%	0,13	18,23	18,08	18,06	18,34	59M	7.938
11/03/2025	-1,15%	-0,21	18,10	18,28	17,92	18,33	61M	8.925
10/03/2025	-0,22%	-0,04	18,31	17,99	17,99	18,36	56M	8.002
07/03/2025	1,21%	0,22	18,35	18,02	17,87	18,58	75M	10.624
06/03/2025	1,85%	0,33	18,13	17,85	17,72	18,24	104M	16.391
05/03/2025	-1,60%	-0,29	17,80	17,69	17,61	17,95	86M	11.910
28/02/2025	-1,04%	-0,19	18,09	18,04	17,79	18,32	99M	16.692
27/02/2025	-0,71%	-0,13	18,28	18,50	18,26	18,63	88M	13.409
26/02/2025	-1,13%	-0,21	18,41	18,87	18,35	18,87	68M	9.638
25/02/2025	0,87%	0,16	18,62	18,49	18,43	18,79	44M	7.701
24/02/2025	-3,65%	-0,70	18,46	19,19	18,41	19,21	75M	9.627
21/02/2025	-0,10%	-0,02	19,16	18,93	18,92	19,21	55M	10.331
20/02/2025	-0,31%	-0,06	19,18	19,16	19,03	19,24	40M	6.380
19/02/2025	-1,48%	-0,29	19,24	19,36	19,12	19,45	94M	13.819
18/02/2025	-1,56%	-0,31	19,53	19,85	19,44	19,92	64M	8.651
17/02/2025	1,74%	0,34	19,84	19,55	19,48	20,13	97M	14.667
14/02/2025	2,15%	0,41	19,50	19,09	19,02	19,62	143M	15.635
13/02/2025	-	-	19,09	19,18	18,87	19,18	80M	8.331

Date,Open,High,Low,Close,Volume
28-Aug-25,23.37,24.33,23.31,23.91,189188123
27-Aug-25,22.60,23.32,22.58,23.27,95425756
26-Aug-25,22.88,22.98,22.73,22.82,72624667
25-Aug-25,23.04,23.35,22.95,22.99,133440532
22-Aug-25,22.70,23.06,22.53,23.04,110524822
21-Aug-25,22.59,22.75,22.47,22.59,107723894
20-Aug-25,22.69,22.86,22.50,22.66,84753685
19-Aug-25,23.00,23.00,22.57,22.69,75253126
18-Aug-25,22.86,23.30,22.86,23.16,72491477
15-Aug-25,22.85,22.95,22.68,22.86,58161490
14-Aug-25,22.62,23.10,22.18,22.86,99142972
13-Aug-25,22.88,23.10,22.57,22.73,104025353
12-Aug-25,22.44,22.98,22.44,22.83,95402451
11-Aug-25,22.28,22.67,22.17,22.42,85819962
08-Aug-25,22.15,22.51,22.09,22.33,130433572
07-Aug-25,22.00,22.49,21.88,22.23,101354978
06-Aug-25,21.70,21.95,21.54,21.95,83129274
05-Aug-25,21.55,21.69,21.30,21.59,110643651
04-Aug-25,21.88,21.91,21.43,21.54,56135735
01-Aug-25,21.66,21.83,21.41,21.54,140986809
31-Jul-25,21.29,21.43,20.99,21.31,91898946
30-Jul-25,21.15,21.80,21.14,21.42,94291409
29-Jul-25,21.09,21.35,20.94,21.21,67776330
28-Jul-25,21.26,21.48,20.93,21.05,67851032
25-Jul-25,21.20,21.37,21.16,21.26,40320074
24-Jul-25,21.36,21.43,21.20,21.23,44943236
23-Jul-25,21.07,21.59,20.96,21.52,58635542
22-Jul-25,21.69,21.78,21.26,21.26,132020218
21-Jul-25,21.78,21.86,21.55,21.59,77953844
18-Jul-25,22.07,22.18,21.60,21.67,169116056
17-Jul-25,22.19,22.29,21.92,22.22,94866788
16-Jul-25,22.05,22.14,21.85,22.03,144967477
15-Jul-25,21.65,22.05,21.65,21.89,155316376
14-Jul-25,21.50,21.85,21.50,21.64,63256717
11-Jul-25,21.57,21.89,21.57,21.64,71638961
10-Jul-25,21.69,21.93,21.49,21.85,88325357
09-Jul-25,22.19,22.31,21.85,21.96,83395093
08-Jul-25,22.31,22.40,22.12,22.34,71838156
07-Jul-25,22.83,22.89,22.14,22.36,145380689
04-Jul-25,22.61,22.90,22.45,22.85,42286256
03-Jul-25,22.40,22.78,22.24,22.65,37065394
02-Jul-25,22.88,22.91,22.34,22.40,111452278
01-Jul-25,22.86,23.07,22.76,22.88,85306489
27-Jun-25,22.27,22.71,22.27,22.55,52162735
26-Jun-25,22.31,22.75,22.22,22.56,94687992
25-Jun-25,22.26,22.45,22.17,22.17,97907781
24-Jun-25,21.54,22.41,21.54,22.26,118411467
23-Jun-25,21.36,21.66,21.23,21.53,74234088
20-Jun-25,21.57,21.69,21.29,21.36,135055963
18-Jun-25,21.65,21.92,21.62,21.69,101312481
17-Jun-25,21.67,21.93,21.52,21.86,133306772
16-Jun-25,21.78,21.92,21.60,21.66,82034322
13-Jun-25,21.40,21.58,21.21,21.48,76984046
12-Jun-25,21.50,21.68,21.24,21.68,70986025
11-Jun-25,21.63,21.85,21.41,21.62,58692391
10-Jun-25,21.77,21.90,21.53,21.78,69871951
09-Jun-25,21.70,21.81,21.34,21.62,79866386
06-Jun-25,21.84,22.03,21.66,21.84,82748693
05-Jun-25,22.07,22.18,21.84,21.95,110078284
04-Jun-25,22.25,22.42,22.01,22.16,65093237
03-Jun-25,22.05,22.32,21.92,22.28,72939264
02-Jun-25,22.41,22.46,21.92,22.10,51036182
30-May-25,22.42,22.42,21.89,22.22,83790057
29-May-25,22.15,22.43,22.08,22.37,89798010
28-May-25,22.10,22.41,21.89,22.25,85111233
27-May-25,21.90,22.29,21.76,22.10,91573013
26-May-25,21.66,21.89,21.61,21.78,24524870
23-May-25,21.34,21.67,20.95,21.67,83634369
22-May-25,21.71,21.82,21.44,21.60,93312141
21-May-25,22.16,22.19,21.69,21.73,56639456
20-May-25,22.20,22.21,21.72,22.19,41099462
19-May-25,21.75,22.22,21.69,22.07,65251465
16-May-25,21.71,21.86,21.40,21.78,71577047
15-May-25,21.49,21.83,21.40,21.83,102682837
14-May-25,21.88,21.93,21.32,21.50,99884244
13-May-25,21.16,21.91,21.08,21.74,115714995
12-May-25,21.44,21.54,21.12,21.16,64233752
09-May-25,21.48,21.64,21.35,21.43,72778865
08-May-25,21.43,21.95,21.37,21.55,96352647
07-May-25,21.34,21.35,20.89,20.98,40315192
06-May-25,21.25,21.51,21.15,21.21,42340061
05-May-25,21.60,21.69,21.14,21.29,57231371
02-May-25,21.51,21.84,21.26,21.55,95464170
30-Apr-25,21.20,21.48,21.04,21.26,63100259
29-Apr-25,21.12,21.46,21.03,21.17,88627346
28-Apr-25,21.27,21.37,20.93,21.12,62729789
25-Apr-25,21.20,21.27,20.88,21.12,117945594
24-Apr-25,20.65,21.25,20.54,21.09,91352102
23-Apr-25,20.36,20.73,20.33,20.50,70855103
22-Apr-25,20.21,20.54,20.11,20.23,70887730
17-Apr-25,20.00,20.39,19.79,20.21,82587282
16-Apr-25,19.94,20.12,19.74,19.96,76837733
15-Apr-25,19.86,20.05,19.64,20.00,86971254
14-Apr-25,19.90,20.18,19.78,20.06,89371351
11-Apr-25,19.69,19.96,19.50,19.75,69143406
10-Apr-25,19.47,19.63,19.23,19.63,61683228
09-Apr-25,18.92,19.94,18.81,19.58,94449006
08-Apr-25,19.20,19.61,19.00,19.19,66966528
07-Apr-25,19.19,19.77,18.96,19.15,70195703
04-Apr-25,19.89,19.89,19.43,19.43,74053320
03-Apr-25,19.25,20.40,19.25,20.25,173747485
02-Apr-25,19.00,19.51,18.99,19.42,80563418
01-Apr-25,19.11,19.33,18.95,19.07,65641714
31-Mar-25,19.10,19.35,19.07,19.13,59933295
28-Mar-25,19.43,19.50,19.05,19.24,66928600
27-Mar-25,19.50,19.60,19.38,19.48,62565087
26-Mar-25,19.74,19.86,19.47,19.53,66157197
25-Mar-25,19.21,19.77,19.21,19.52,42437820
24-Mar-25,19.45,19.66,19.25,19.25,54025488
21-Mar-25,19.24,19.66,19.20,19.66,110628247
20-Mar-25,19.71,19.79,19.35,19.43,65054928
19-Mar-25,19.57,19.91,19.53,19.70,91097275
18-Mar-25,19.57,19.77,19.43,19.58,81732935
17-Mar-25,19.05,19.57,18.96,19.45,79524990
14-Mar-25,18.47,19.08,18.37,19.08,92583409
13-Mar-25,18.24,18.55,18.02,18.51,77260655
12-Mar-25,18.08,18.34,18.06,18.23,59344945
11-Mar-25,18.28,18.33,17.92,18.10,61153706
10-Mar-25,17.99,18.36,17.99,18.31,55502919
07-Mar-25,18.02,18.58,17.87,18.35,74929507
06-Mar-25,17.85,18.24,17.72,18.13,104233867
05-Mar-25,17.69,17.95,17.61,17.80,86167358
28-Feb-25,18.04,18.32,17.79,18.09,99235012
27-Feb-25,18.50,18.63,18.26,18.28,87924560
26-Feb-25,18.87,18.87,18.35,18.41,68114445
25-Feb-25,18.49,18.79,18.43,18.62,43803326
24-Feb-25,19.19,19.21,18.41,18.46,75499207
21-Feb-25,18.93,19.21,18.92,19.16,54937015
20-Feb-25,19.16,19.24,19.03,19.18,40239012
19-Feb-25,19.36,19.45,19.12,19.24,94105305
18-Feb-25,19.85,19.92,19.44,19.53,64434863
17-Feb-25,19.55,20.13,19.48,19.84,96768407
14-Feb-25,19.09,19.62,19.02,19.50,143234619
13-Feb-25,19.18,19.18,18.87,19.09,80288396

*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