ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ALSC3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20190,13%0,0323,7723,7323,4723,8512M1.817
13/06/20193,67%0,8423,7422,8622,8623,9615M2.774
12/06/2019-1,97%-0,4622,9023,4922,9023,4915M2.850
11/06/20190,91%0,2123,3623,2023,0023,6316M4.282
10/06/20190,48%0,1123,1523,1022,2123,4039M5.282
07/06/20197,16%1,5423,0422,6422,4223,1358M6.082
06/06/2019-0,42%-0,0921,5021,6221,3321,687M2.218
05/06/20191,41%0,3021,5921,9921,3221,9918M4.042
04/06/20194,21%0,8621,2920,4220,3921,4720M4.039
03/06/2019-0,73%-0,1520,4320,5420,4320,857M2.154
31/05/20190,73%0,1520,5820,3720,2520,787M1.683
30/05/20192,66%0,5320,4320,0019,8520,5019M2.457
29/05/2019-0,20%-0,0419,9019,9119,7420,1522M2.391
28/05/2019-1,09%-0,2219,9420,1519,9020,6319M3.101
27/05/20192,60%0,5120,1619,7019,6020,169M1.125
24/05/2019-0,71%-0,1419,6519,8419,4119,956M1.551
23/05/20190,97%0,1919,7919,5119,3119,796M1.532
22/05/20190,00%0,0019,6019,7819,4219,7914M1.442
21/05/20192,14%0,4119,6019,2919,1119,635M1.631
20/05/20193,84%0,7119,1918,4918,4919,3112M2.370
17/05/2019-0,22%-0,0418,4818,3818,1118,538M1.737
16/05/2019-0,27%-0,0518,5218,5618,3318,8211M4.015
15/05/2019-1,85%-0,3518,5718,6118,3218,668M2.186
14/05/20191,50%0,2818,9218,6918,4818,925M1.538
13/05/2019-1,89%-0,3618,6418,7318,3918,785M1.794
10/05/2019-1,40%-0,2719,0019,3818,8019,385M1.435
09/05/20190,89%0,1719,2719,3318,9719,4617M3.093
08/05/20191,65%0,3119,1018,8518,8219,3014M2.031
07/05/20190,05%0,0118,7918,7518,5218,804M1.074
06/05/2019-1,16%-0,2218,7818,8618,6218,864M1.278
03/05/20191,01%0,1919,0018,7918,7619,004M870
02/05/2019-1,00%-0,1918,8118,8618,6819,006M1.443
30/04/2019-0,73%-0,1419,0018,9818,8619,1713M1.812
29/04/20190,00%0,0019,1419,1419,0019,328M2.590
26/04/2019-0,26%-0,0519,1419,1119,1119,406M1.766
25/04/2019-0,05%-0,0119,1919,2019,0619,416M1.894
24/04/2019-0,83%-0,1619,2019,2918,8819,4012M2.514
23/04/20191,89%0,3619,3619,2219,0519,367M1.930
22/04/20190,69%0,1319,0018,7318,6919,255M1.832
18/04/20190,64%0,1218,8718,7118,5318,988M2.170
17/04/20190,27%0,0518,7518,8318,2518,838M2.809
16/04/20190,92%0,1718,7018,5318,3118,855M1.637
15/04/20190,27%0,0518,5318,4718,3118,736M2.057
12/04/2019-2,99%-0,5718,4818,9118,2519,0312M2.956
11/04/2019-2,76%-0,5419,0519,5519,0519,558M2.261
10/04/2019-0,25%-0,0519,5919,6219,4619,746M1.804
09/04/2019-1,31%-0,2619,6419,8919,5319,917M1.974
08/04/2019-1,49%-0,3019,9020,2019,8820,219M2.449
05/04/20190,80%0,1620,2020,0619,9220,2814M3.815
04/04/20191,16%0,2320,0419,9219,7720,156M1.939
03/04/20190,51%0,1019,8119,7119,6320,0011M2.643
02/04/2019-0,66%-0,1319,7119,8519,5319,9313M1.706
01/04/2019-0,65%-0,1319,8419,9919,7620,187M1.370
29/03/20191,89%0,3719,9719,6919,5419,9720M4.143
28/03/20191,82%0,3519,6019,2519,0519,6720M6.118
27/03/2019-4,47%-0,9019,2520,2018,9320,2218M4.670
26/03/2019-0,74%-0,1520,1520,4220,0620,6814M2.535
25/03/20190,05%0,0120,3020,3520,1520,8522M3.545
22/03/2019-0,54%-0,1120,2920,2420,0920,387M1.933
21/03/20193,03%0,6020,4019,8019,7020,4025M4.172
20/03/2019-1,25%-0,2519,8020,0819,7120,1611M2.829
19/03/2019-0,84%-0,1720,0520,1920,0520,316M1.567
18/03/20190,80%0,1620,2220,0619,9620,229M1.929
15/03/20190,10%0,0220,0620,1419,8720,168M1.781
14/03/2019-0,10%-0,0220,0420,0619,8020,209M2.688
13/03/20191,16%0,2320,0619,9419,5620,0715M4.706
12/03/2019-1,83%-0,3719,8320,2219,7720,3627M4.252
11/03/2019-0,44%-0,0920,2020,2420,0420,3520M3.978
08/03/20192,27%0,4520,2919,7819,4920,2916M2.733
07/03/20191,22%0,2419,8419,6819,4519,8411M1.920
06/03/2019-2,00%-0,4019,6020,0119,5120,026M1.589
01/03/2019-0,50%-0,1020,0020,1019,9520,2111M2.543
28/02/2019-0,50%-0,1020,1020,1719,8720,2911M1.935
27/02/2019-0,49%-0,1020,2020,2420,0320,397M1.925
26/02/20191,30%0,2620,3020,0419,8520,428M2.365
25/02/2019-0,55%-0,1120,0420,1519,8520,177M1.805
22/02/20191,31%0,2620,1519,6019,6020,2515M2.743
21/02/20190,00%0,0019,8919,9519,6919,965M1.541
20/02/2019-0,55%-0,1119,8920,0019,7520,086M1.765
19/02/20190,50%0,1020,0019,9019,8120,044M1.470
18/02/2019-0,45%-0,0919,9020,0819,7420,095M1.208
15/02/20190,05%0,0119,9920,0019,8120,1510M2.812
14/02/20191,32%0,2619,9819,7319,3519,9836M4.103
13/02/20190,00%0,0019,7219,8619,6419,9212M3.434
12/02/20191,13%0,2219,7219,6419,4419,9116M4.489
11/02/2019-1,32%-0,2619,5019,8619,2419,8613M1.571
08/02/20190,56%0,1119,7619,6419,4919,777M1.555
07/02/2019-0,76%-0,1519,6519,8919,4719,9010M2.900
06/02/2019-0,50%-0,1019,8019,8619,6119,988M1.820
05/02/2019-0,40%-0,0819,9020,0019,6520,0214M2.207
04/02/2019-1,72%-0,3519,9820,3219,9620,4221M2.391
01/02/20190,05%0,0120,3320,3420,1020,478M1.927
31/01/20190,99%0,2020,3220,1620,0120,3613M1.901
30/01/20190,65%0,1320,1219,8719,8720,126M1.348
29/01/20190,55%0,1119,9919,9719,8520,257M1.505
28/01/2019-0,60%-0,1219,8819,8319,8220,007M1.808
24/01/2019-0,60%-0,1220,0020,2919,8020,2914M2.408
23/01/20193,50%0,6820,1219,4419,3520,1220M2.940
22/01/2019-0,10%-0,0219,4419,4819,1919,4813M1.602
21/01/2019-0,05%-0,0119,4619,4519,2019,575M1.270
18/01/20191,35%0,2619,4719,4619,2419,6713M3.765


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br