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
19/06/2026	-0,34%	-0,09	26,55	26,74	26,55	26,89	98M	12.116
18/06/2026	0,64%	0,17	26,64	26,73	26,44	26,91	168M	12.012
17/06/2026	-1,08%	-0,29	26,47	27,13	26,30	27,56	244M	22.903
16/06/2026	0,60%	0,16	26,76	26,53	26,17	26,76	201M	29.518
15/06/2026	-1,74%	-0,47	26,60	27,66	26,37	27,68	245M	28.269
12/06/2026	-0,48%	-0,13	27,07	27,00	26,78	27,37	154M	22.100
11/06/2026	1,95%	0,52	27,20	26,69	26,38	27,32	185M	23.425
10/06/2026	-1,19%	-0,32	26,68	26,94	26,52	26,94	208M	23.040
09/06/2026	0,52%	0,14	27,00	27,01	26,82	27,29	187M	25.412
08/06/2026	-0,33%	-0,09	26,86	26,95	26,68	27,02	124M	20.644
05/06/2026	-1,21%	-0,33	26,95	27,29	26,86	27,39	164M	20.496
03/06/2026	-1,27%	-0,35	27,28	27,42	26,85	27,42	204M	26.865
02/06/2026	-0,54%	-0,15	27,63	27,83	27,53	27,98	228M	22.229
01/06/2026	-1,52%	-0,43	27,78	28,11	27,39	28,35	289M	25.926
29/05/2026	-1,47%	-0,42	28,21	28,66	28,11	28,84	211M	16.121
28/05/2026	0,28%	0,08	28,63	28,56	28,24	28,90	105M	11.649
27/05/2026	-0,45%	-0,13	28,55	29,10	28,40	29,11	56M	7.975
26/05/2026	-0,38%	-0,11	28,68	28,62	28,23	28,74	180M	19.433
25/05/2026	2,38%	0,67	28,79	28,65	28,30	28,82	184M	11.575
22/05/2026	-2,09%	-0,60	28,12	28,50	27,92	28,71	128M	13.854
21/05/2026	0,21%	0,06	28,72	28,55	28,13	28,83	105M	11.576
20/05/2026	2,14%	0,60	28,66	28,01	27,61	28,98	138M	13.736
19/05/2026	-2,03%	-0,58	28,06	28,30	27,83	28,48	111M	12.250
18/05/2026	-0,35%	-0,10	28,64	28,75	28,35	28,86	83M	10.168
15/05/2026	-0,45%	-0,13	28,74	28,55	28,11	28,83	70M	9.621
14/05/2026	1,48%	0,42	28,87	28,76	28,61	29,14	111M	13.693
13/05/2026	-3,23%	-0,95	28,45	29,40	28,21	29,40	355M	24.376
12/05/2026	-1,34%	-0,40	29,40	29,79	29,20	29,83	155M	19.515
11/05/2026	-1,81%	-0,55	29,80	30,16	29,55	30,39	155M	15.331
08/05/2026	0,20%	0,06	30,35	30,66	30,26	30,80	123M	18.083
07/05/2026	-2,95%	-0,92	30,29	31,21	30,09	31,22	198M	15.321
06/05/2026	2,87%	0,87	31,21	30,78	30,49	31,32	189M	16.095
05/05/2026	0,36%	0,11	30,34	30,13	30,12	30,61	245M	16.482
04/05/2026	-1,37%	-0,42	30,23	30,58	30,20	30,67	97M	12.698
30/04/2026	1,76%	0,53	30,65	30,51	30,20	30,80	207M	13.639
29/04/2026	-2,81%	-0,87	30,12	30,95	30,07	30,96	116M	14.210
28/04/2026	-0,90%	-0,28	30,99	31,00	30,61	31,13	103M	12.582
27/04/2026	-1,08%	-0,34	31,27	31,94	31,23	31,94	85M	10.410
24/04/2026	-0,88%	-0,28	31,61	31,87	31,47	31,92	105M	14.071
23/04/2026	-2,95%	-0,97	31,89	32,57	31,73	32,63	147M	17.083
22/04/2026	-1,91%	-0,64	32,86	33,48	32,72	33,48	106M	12.064
20/04/2026	-0,89%	-0,30	33,50	33,80	33,41	33,88	234M	9.846
17/04/2026	1,59%	0,53	33,80	34,00	33,49	34,17	133M	14.538
16/04/2026	-0,89%	-0,30	33,27	33,78	33,05	33,78	220M	10.405
15/04/2026	0,81%	0,27	33,57	33,30	33,07	33,62	307M	18.509
14/04/2026	0,48%	0,16	33,30	33,25	33,18	33,59	128M	19.080
13/04/2026	0,70%	0,23	33,14	32,99	32,67	33,36	411M	21.335
10/04/2026	1,92%	0,62	32,91	33,01	32,55	33,48	284M	21.911
09/04/2026	1,76%	0,56	32,29	31,99	31,78	32,39	99M	13.717
08/04/2026	3,93%	1,20	31,73	32,25	31,45	32,33	207M	27.241
07/04/2026	0,20%	0,06	30,53	30,47	30,07	30,67	113M	10.609
06/04/2026	0,56%	0,17	30,47	30,30	30,23	30,68	100M	9.401
02/04/2026	-2,19%	-0,68	30,30	30,00	29,85	30,71	146M	11.806
01/04/2026	2,11%	0,64	30,98	30,50	30,41	31,33	346M	24.682
31/03/2026	4,58%	1,33	30,34	29,44	29,21	30,36	200M	22.673
30/03/2026	-0,65%	-0,19	29,01	29,21	28,70	29,36	110M	12.624
27/03/2026	-1,35%	-0,40	29,20	29,60	28,99	29,60	238M	13.746
26/03/2026	-2,25%	-0,68	29,60	29,89	29,42	30,14	126M	12.644
25/03/2026	1,44%	0,43	30,28	30,40	30,15	30,65	419M	14.595
24/03/2026	-0,13%	-0,04	29,85	29,72	29,28	30,12	89M	9.950
23/03/2026	3,78%	1,09	29,89	29,32	29,31	30,15	137M	14.647
20/03/2026	-3,19%	-0,95	28,80	29,68	28,58	29,75	162M	13.689
19/03/2026	0,07%	0,02	29,75	29,35	28,93	29,98	131M	17.936
18/03/2026	-	-	29,73	29,55	29,32	30,10	221M	19.498

Date,Open,High,Low,Close,Volume
19-Jun-26,26.74,26.89,26.55,26.55,97702910
18-Jun-26,26.73,26.91,26.44,26.64,168256438
17-Jun-26,27.13,27.56,26.30,26.47,243672990
16-Jun-26,26.53,26.76,26.17,26.76,200506883
15-Jun-26,27.66,27.68,26.37,26.60,245225771
12-Jun-26,27.00,27.37,26.78,27.07,154499962
11-Jun-26,26.69,27.32,26.38,27.20,185252406
10-Jun-26,26.94,26.94,26.52,26.68,208365545
09-Jun-26,27.01,27.29,26.82,27.00,186758873
08-Jun-26,26.95,27.02,26.68,26.86,123652659
05-Jun-26,27.29,27.39,26.86,26.95,163539136
03-Jun-26,27.42,27.42,26.85,27.28,203908778
02-Jun-26,27.83,27.98,27.53,27.63,228439134
01-Jun-26,28.11,28.35,27.39,27.78,288609803
29-May-26,28.66,28.84,28.11,28.21,210849894
28-May-26,28.56,28.90,28.24,28.63,104673936
27-May-26,29.10,29.11,28.40,28.55,55760048
26-May-26,28.62,28.74,28.23,28.68,179853837
25-May-26,28.65,28.82,28.30,28.79,183879826
22-May-26,28.50,28.71,27.92,28.12,128091190
21-May-26,28.55,28.83,28.13,28.72,105366059
20-May-26,28.01,28.98,27.61,28.66,138422130
19-May-26,28.30,28.48,27.83,28.06,110602439
18-May-26,28.75,28.86,28.35,28.64,82576860
15-May-26,28.55,28.83,28.11,28.74,70331896
14-May-26,28.76,29.14,28.61,28.87,110894228
13-May-26,29.40,29.40,28.21,28.45,355345743
12-May-26,29.79,29.83,29.20,29.40,155151964
11-May-26,30.16,30.39,29.55,29.80,155119991
08-May-26,30.66,30.80,30.26,30.35,122522016
07-May-26,31.21,31.22,30.09,30.29,198162507
06-May-26,30.78,31.32,30.49,31.21,189142106
05-May-26,30.13,30.61,30.12,30.34,245155770
04-May-26,30.58,30.67,30.20,30.23,97130525
30-Apr-26,30.51,30.80,30.20,30.65,207234998
29-Apr-26,30.95,30.96,30.07,30.12,115912536
28-Apr-26,31.00,31.13,30.61,30.99,103149622
27-Apr-26,31.94,31.94,31.23,31.27,85050245
24-Apr-26,31.87,31.92,31.47,31.61,104865314
23-Apr-26,32.57,32.63,31.73,31.89,147193731
22-Apr-26,33.48,33.48,32.72,32.86,105881116
20-Apr-26,33.80,33.88,33.41,33.50,233658356
17-Apr-26,34.00,34.17,33.49,33.80,133286019
16-Apr-26,33.78,33.78,33.05,33.27,220120823
15-Apr-26,33.30,33.62,33.07,33.57,306547201
14-Apr-26,33.25,33.59,33.18,33.30,127854810
13-Apr-26,32.99,33.36,32.67,33.14,410525433
10-Apr-26,33.01,33.48,32.55,32.91,284228368
09-Apr-26,31.99,32.39,31.78,32.29,98815592
08-Apr-26,32.25,32.33,31.45,31.73,207427926
07-Apr-26,30.47,30.67,30.07,30.53,112606009
06-Apr-26,30.30,30.68,30.23,30.47,100163519
02-Apr-26,30.00,30.71,29.85,30.30,145838104
01-Apr-26,30.50,31.33,30.41,30.98,346280095
31-Mar-26,29.44,30.36,29.21,30.34,199560206
30-Mar-26,29.21,29.36,28.70,29.01,110176446
27-Mar-26,29.60,29.60,28.99,29.20,238270920
26-Mar-26,29.89,30.14,29.42,29.60,126440595
25-Mar-26,30.40,30.65,30.15,30.28,418710147
24-Mar-26,29.72,30.12,29.28,29.85,89085245
23-Mar-26,29.32,30.15,29.31,29.89,136673688
20-Mar-26,29.68,29.75,28.58,28.80,162432647
19-Mar-26,29.35,29.98,28.93,29.75,130524607
18-Mar-26,29.55,30.10,29.32,29.73,221299881

*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