Cotação atual, histórico e gráfico do papel: ALSC3

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 ALSC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2019	-2,12%	-0,60	27,75	28,16	27,70	28,16	12M	2.007
02/08/2019	0,18%	0,05	28,35	28,30	28,20	28,51	14M	2.655
01/08/2019	0,39%	0,11	28,30	28,16	27,99	28,74	27M	4.380
31/07/2019	1,44%	0,40	28,19	27,81	27,81	28,26	29M	5.068
30/07/2019	0,76%	0,21	27,79	28,02	27,47	28,60	19M	2.881
29/07/2019	-0,07%	-0,02	27,58	27,61	27,38	27,80	15M	2.839
26/07/2019	0,73%	0,20	27,60	27,36	26,95	27,60	23M	3.254
25/07/2019	-0,90%	-0,25	27,40	27,52	27,15	27,53	12M	1.829
24/07/2019	-0,47%	-0,13	27,65	27,64	27,34	27,84	34M	2.491
23/07/2019	-0,36%	-0,10	27,78	27,77	27,64	27,99	11M	2.350
22/07/2019	0,65%	0,18	27,88	27,62	27,38	27,88	9M	1.959

19/07/2019	-0,89%	-0,25	27,70	27,96	27,43	27,96	12M	2.127
18/07/2019	-0,78%	-0,22	27,95	28,11	27,63	28,30	11M	2.248
17/07/2019	1,77%	0,49	28,17	27,92	27,45	28,17	14M	2.357
16/07/2019	0,33%	0,09	27,68	27,64	27,39	27,80	10M	2.491
15/07/2019	0,51%	0,14	27,59	27,64	27,29	27,75	11M	2.042
12/07/2019	-0,72%	-0,20	27,45	27,75	27,04	27,75	9M	2.205
11/07/2019	-0,82%	-0,23	27,65	27,88	27,46	27,96	36M	2.950
10/07/2019	0,07%	0,02	27,88	27,95	27,76	28,15	63M	3.728
08/07/2019	4,74%	1,26	27,86	26,60	26,60	27,86	39M	2.165
05/07/2019	2,31%	0,60	26,60	26,18	25,78	26,75	18M	3.127
04/07/2019	1,17%	0,30	26,00	25,89	25,69	26,26	26M	1.784
03/07/2019	4,47%	1,10	25,70	24,75	24,42	25,88	43M	4.049
02/07/2019	-0,73%	-0,18	24,60	24,79	24,27	24,96	35M	2.742
01/07/2019	0,77%	0,19	24,78	24,61	24,61	25,11	27M	3.138
28/06/2019	1,07%	0,26	24,59	24,50	24,15	24,59	22M	2.293
27/06/2019	0,25%	0,06	24,33	24,28	23,79	24,33	6M	1.016
26/06/2019	0,71%	0,17	24,27	24,17	24,03	24,31	4M	998
25/06/2019	-0,82%	-0,20	24,10	24,29	23,87	24,29	11M	2.085
24/06/2019	1,63%	0,39	24,30	24,08	23,95	24,72	24M	2.847
21/06/2019	-0,83%	-0,20	23,91	24,30	23,90	24,38	27M	2.155
19/06/2019	-0,70%	-0,17	24,11	24,19	23,81	24,32	11M	2.651
18/06/2019	2,79%	0,66	24,28	23,62	23,62	24,29	36M	4.770
17/06/2019	-0,63%	-0,15	23,62	23,77	23,43	23,91	10M	2.083
14/06/2019	0,13%	0,03	23,77	23,73	23,47	23,85	12M	1.817
13/06/2019	3,67%	0,84	23,74	22,86	22,86	23,96	15M	2.774
12/06/2019	-1,97%	-0,46	22,90	23,49	22,90	23,49	15M	2.850
11/06/2019	0,91%	0,21	23,36	23,20	23,00	23,63	16M	4.282
10/06/2019	0,48%	0,11	23,15	23,10	22,21	23,40	39M	5.282
07/06/2019	7,16%	1,54	23,04	22,64	22,42	23,13	58M	6.082
06/06/2019	-0,42%	-0,09	21,50	21,62	21,33	21,68	7M	2.218
05/06/2019	1,41%	0,30	21,59	21,99	21,32	21,99	18M	4.042
04/06/2019	4,21%	0,86	21,29	20,42	20,39	21,47	20M	4.039
03/06/2019	-0,73%	-0,15	20,43	20,54	20,43	20,85	7M	2.154
31/05/2019	0,73%	0,15	20,58	20,37	20,25	20,78	7M	1.683
30/05/2019	2,66%	0,53	20,43	20,00	19,85	20,50	19M	2.457
29/05/2019	-0,20%	-0,04	19,90	19,91	19,74	20,15	22M	2.391
28/05/2019	-1,09%	-0,22	19,94	20,15	19,90	20,63	19M	3.101
27/05/2019	2,60%	0,51	20,16	19,70	19,60	20,16	9M	1.125
24/05/2019	-0,71%	-0,14	19,65	19,84	19,41	19,95	6M	1.551
23/05/2019	0,97%	0,19	19,79	19,51	19,31	19,79	6M	1.532
22/05/2019	0,00%	0,00	19,60	19,78	19,42	19,79	14M	1.442
21/05/2019	2,14%	0,41	19,60	19,29	19,11	19,63	5M	1.631
20/05/2019	3,84%	0,71	19,19	18,49	18,49	19,31	12M	2.370
17/05/2019	-0,22%	-0,04	18,48	18,38	18,11	18,53	8M	1.737
16/05/2019	-0,27%	-0,05	18,52	18,56	18,33	18,82	11M	4.015
15/05/2019	-1,85%	-0,35	18,57	18,61	18,32	18,66	8M	2.186
14/05/2019	1,50%	0,28	18,92	18,69	18,48	18,92	5M	1.538
13/05/2019	-1,89%	-0,36	18,64	18,73	18,39	18,78	5M	1.794
10/05/2019	-1,40%	-0,27	19,00	19,38	18,80	19,38	5M	1.435
09/05/2019	0,89%	0,17	19,27	19,33	18,97	19,46	17M	3.093
08/05/2019	1,65%	0,31	19,10	18,85	18,82	19,30	14M	2.031
07/05/2019	0,05%	0,01	18,79	18,75	18,52	18,80	4M	1.074
06/05/2019	-1,16%	-0,22	18,78	18,86	18,62	18,86	4M	1.278
03/05/2019	1,01%	0,19	19,00	18,79	18,76	19,00	4M	870
02/05/2019	-1,00%	-0,19	18,81	18,86	18,68	19,00	6M	1.443
30/04/2019	-0,73%	-0,14	19,00	18,98	18,86	19,17	13M	1.812
29/04/2019	0,00%	0,00	19,14	19,14	19,00	19,32	8M	2.590
26/04/2019	-0,26%	-0,05	19,14	19,11	19,11	19,40	6M	1.766
25/04/2019	-0,05%	-0,01	19,19	19,20	19,06	19,41	6M	1.894
24/04/2019	-0,83%	-0,16	19,20	19,29	18,88	19,40	12M	2.514
23/04/2019	1,89%	0,36	19,36	19,22	19,05	19,36	7M	1.930
22/04/2019	0,69%	0,13	19,00	18,73	18,69	19,25	5M	1.832
18/04/2019	0,64%	0,12	18,87	18,71	18,53	18,98	8M	2.170
17/04/2019	0,27%	0,05	18,75	18,83	18,25	18,83	8M	2.809
16/04/2019	0,92%	0,17	18,70	18,53	18,31	18,85	5M	1.637
15/04/2019	0,27%	0,05	18,53	18,47	18,31	18,73	6M	2.057
12/04/2019	-2,99%	-0,57	18,48	18,91	18,25	19,03	12M	2.956
11/04/2019	-2,76%	-0,54	19,05	19,55	19,05	19,55	8M	2.261
10/04/2019	-0,25%	-0,05	19,59	19,62	19,46	19,74	6M	1.804
09/04/2019	-1,31%	-0,26	19,64	19,89	19,53	19,91	7M	1.974
08/04/2019	-1,49%	-0,30	19,90	20,20	19,88	20,21	9M	2.449
05/04/2019	0,80%	0,16	20,20	20,06	19,92	20,28	14M	3.815
04/04/2019	1,16%	0,23	20,04	19,92	19,77	20,15	6M	1.939
03/04/2019	0,51%	0,10	19,81	19,71	19,63	20,00	11M	2.643
02/04/2019	-0,66%	-0,13	19,71	19,85	19,53	19,93	13M	1.706
01/04/2019	-0,65%	-0,13	19,84	19,99	19,76	20,18	7M	1.370
29/03/2019	1,89%	0,37	19,97	19,69	19,54	19,97	20M	4.143
28/03/2019	1,82%	0,35	19,60	19,25	19,05	19,67	20M	6.118
27/03/2019	-4,47%	-0,90	19,25	20,20	18,93	20,22	18M	4.670
26/03/2019	-0,74%	-0,15	20,15	20,42	20,06	20,68	14M	2.535
25/03/2019	0,05%	0,01	20,30	20,35	20,15	20,85	22M	3.545
22/03/2019	-0,54%	-0,11	20,29	20,24	20,09	20,38	7M	1.933
21/03/2019	3,03%	0,60	20,40	19,80	19,70	20,40	25M	4.172
20/03/2019	-1,25%	-0,25	19,80	20,08	19,71	20,16	11M	2.829
19/03/2019	-0,84%	-0,17	20,05	20,19	20,05	20,31	6M	1.567
18/03/2019	0,80%	0,16	20,22	20,06	19,96	20,22	9M	1.929
15/03/2019	0,10%	0,02	20,06	20,14	19,87	20,16	8M	1.781
14/03/2019	-0,10%	-0,02	20,04	20,06	19,80	20,20	9M	2.688
13/03/2019	1,16%	0,23	20,06	19,94	19,56	20,07	15M	4.706
12/03/2019	-1,83%	-0,37	19,83	20,22	19,77	20,36	27M	4.252
11/03/2019	-0,44%	-0,09	20,20	20,24	20,04	20,35	20M	3.978
08/03/2019	2,27%	0,45	20,29	19,78	19,49	20,29	16M	2.733
07/03/2019	1,22%	0,24	19,84	19,68	19,45	19,84	11M	1.920
06/03/2019	-2,00%	-0,40	19,60	20,01	19,51	20,02	6M	1.589
01/03/2019	-0,50%	-0,10	20,00	20,10	19,95	20,21	11M	2.543
28/02/2019	-0,50%	-0,10	20,10	20,17	19,87	20,29	11M	1.935
27/02/2019	-0,49%	-0,10	20,20	20,24	20,03	20,39	7M	1.925
26/02/2019	1,30%	0,26	20,30	20,04	19,85	20,42	8M	2.365
25/02/2019	-0,55%	-0,11	20,04	20,15	19,85	20,17	7M	1.805
22/02/2019	1,31%	0,26	20,15	19,60	19,60	20,25	15M	2.743
21/02/2019	0,00%	0,00	19,89	19,95	19,69	19,96	5M	1.541
20/02/2019	-0,55%	-0,11	19,89	20,00	19,75	20,08	6M	1.765
19/02/2019	0,50%	0,10	20,00	19,90	19,81	20,04	4M	1.470
18/02/2019	-0,45%	-0,09	19,90	20,08	19,74	20,09	5M	1.208
15/02/2019	0,05%	0,01	19,99	20,00	19,81	20,15	10M	2.812
14/02/2019	1,32%	0,26	19,98	19,73	19,35	19,98	36M	4.103
13/02/2019	0,00%	0,00	19,72	19,86	19,64	19,92	12M	3.434
12/02/2019	1,13%	0,22	19,72	19,64	19,44	19,91	16M	4.489
11/02/2019	-1,32%	-0,26	19,50	19,86	19,24	19,86	13M	1.571
08/02/2019	0,56%	0,11	19,76	19,64	19,49	19,77	7M	1.555
07/02/2019	-0,76%	-0,15	19,65	19,89	19,47	19,90	10M	2.900
06/02/2019	-0,50%	-0,10	19,80	19,86	19,61	19,98	8M	1.820
05/02/2019	-0,40%	-0,08	19,90	20,00	19,65	20,02	14M	2.207
04/02/2019	-1,72%	-0,35	19,98	20,32	19,96	20,42	21M	2.391
01/02/2019	0,05%	0,01	20,33	20,34	20,10	20,47	8M	1.927
31/01/2019	0,99%	0,20	20,32	20,16	20,01	20,36	13M	1.901
30/01/2019	0,65%	0,13	20,12	19,87	19,87	20,12	6M	1.348
29/01/2019	0,55%	0,11	19,99	19,97	19,85	20,25	7M	1.505
28/01/2019	-0,60%	-0,12	19,88	19,83	19,82	20,00	7M	1.808
24/01/2019	-0,60%	-0,12	20,00	20,29	19,80	20,29	14M	2.408
23/01/2019	3,50%	0,68	20,12	19,44	19,35	20,12	20M	2.940
22/01/2019	-0,10%	-0,02	19,44	19,48	19,19	19,48	13M	1.602
21/01/2019	-	-	19,46	19,45	19,20	19,57	5M	1.270

Date,Open,High,Low,Close,Volume
05-Aug-19,28.16,28.16,27.70,27.75,12126516
02-Aug-19,28.30,28.51,28.20,28.35,14005647
01-Aug-19,28.16,28.74,27.99,28.30,27486225
31-Jul-19,27.81,28.26,27.81,28.19,29109690
30-Jul-19,28.02,28.60,27.47,27.79,19356685
29-Jul-19,27.61,27.80,27.38,27.58,14897920
26-Jul-19,27.36,27.60,26.95,27.60,23002952
25-Jul-19,27.52,27.53,27.15,27.40,12492039
24-Jul-19,27.64,27.84,27.34,27.65,34234181
23-Jul-19,27.77,27.99,27.64,27.78,11364517
22-Jul-19,27.62,27.88,27.38,27.88,9402919
19-Jul-19,27.96,27.96,27.43,27.70,11578355
18-Jul-19,28.11,28.30,27.63,27.95,11389094
17-Jul-19,27.92,28.17,27.45,28.17,13744134
16-Jul-19,27.64,27.80,27.39,27.68,10178083
15-Jul-19,27.64,27.75,27.29,27.59,10606993
12-Jul-19,27.75,27.75,27.04,27.45,9293841
11-Jul-19,27.88,27.96,27.46,27.65,36217479
10-Jul-19,27.95,28.15,27.76,27.88,62975357
08-Jul-19,26.60,27.86,26.60,27.86,39454154
05-Jul-19,26.18,26.75,25.78,26.60,18271337
04-Jul-19,25.89,26.26,25.69,26.00,25583978
03-Jul-19,24.75,25.88,24.42,25.70,42796703
02-Jul-19,24.79,24.96,24.27,24.60,34587237
01-Jul-19,24.61,25.11,24.61,24.78,27169026
28-Jun-19,24.50,24.59,24.15,24.59,21763317
27-Jun-19,24.28,24.33,23.79,24.33,6110526
26-Jun-19,24.17,24.31,24.03,24.27,4207447
25-Jun-19,24.29,24.29,23.87,24.10,11363624
24-Jun-19,24.08,24.72,23.95,24.30,23580415
21-Jun-19,24.30,24.38,23.90,23.91,26714417
19-Jun-19,24.19,24.32,23.81,24.11,11293671
18-Jun-19,23.62,24.29,23.62,24.28,35572455
17-Jun-19,23.77,23.91,23.43,23.62,9956618
14-Jun-19,23.73,23.85,23.47,23.77,12463047
13-Jun-19,22.86,23.96,22.86,23.74,14571277
12-Jun-19,23.49,23.49,22.90,22.90,14898133
11-Jun-19,23.20,23.63,23.00,23.36,15735360
10-Jun-19,23.10,23.40,22.21,23.15,38773169
07-Jun-19,22.64,23.13,22.42,23.04,58092739
06-Jun-19,21.62,21.68,21.33,21.50,7479077
05-Jun-19,21.99,21.99,21.32,21.59,18068660
04-Jun-19,20.42,21.47,20.39,21.29,19694618
03-Jun-19,20.54,20.85,20.43,20.43,6528472
31-May-19,20.37,20.78,20.25,20.58,6902846
30-May-19,20.00,20.50,19.85,20.43,19288621
29-May-19,19.91,20.15,19.74,19.90,21734705
28-May-19,20.15,20.63,19.90,19.94,18816608
27-May-19,19.70,20.16,19.60,20.16,9172072
24-May-19,19.84,19.95,19.41,19.65,5520637
23-May-19,19.51,19.79,19.31,19.79,6192541
22-May-19,19.78,19.79,19.42,19.60,14184032
21-May-19,19.29,19.63,19.11,19.60,5259581
20-May-19,18.49,19.31,18.49,19.19,11940370
17-May-19,18.38,18.53,18.11,18.48,7712184
16-May-19,18.56,18.82,18.33,18.52,11338595
15-May-19,18.61,18.66,18.32,18.57,7736694
14-May-19,18.69,18.92,18.48,18.92,4913770
13-May-19,18.73,18.78,18.39,18.64,4631163
10-May-19,19.38,19.38,18.80,19.00,4831142
09-May-19,19.33,19.46,18.97,19.27,17449540
08-May-19,18.85,19.30,18.82,19.10,14454747
07-May-19,18.75,18.80,18.52,18.79,3835672
06-May-19,18.86,18.86,18.62,18.78,3564762
03-May-19,18.79,19.00,18.76,19.00,3725774
02-May-19,18.86,19.00,18.68,18.81,5883189
30-Apr-19,18.98,19.17,18.86,19.00,12561702
29-Apr-19,19.14,19.32,19.00,19.14,7811606
26-Apr-19,19.11,19.40,19.11,19.14,5621242
25-Apr-19,19.20,19.41,19.06,19.19,5590511
24-Apr-19,19.29,19.40,18.88,19.20,11810399
23-Apr-19,19.22,19.36,19.05,19.36,7149173
22-Apr-19,18.73,19.25,18.69,19.00,5375406
18-Apr-19,18.71,18.98,18.53,18.87,7541417
17-Apr-19,18.83,18.83,18.25,18.75,8005667
16-Apr-19,18.53,18.85,18.31,18.70,5360690
15-Apr-19,18.47,18.73,18.31,18.53,6488845
12-Apr-19,18.91,19.03,18.25,18.48,12213209
11-Apr-19,19.55,19.55,19.05,19.05,8315486
10-Apr-19,19.62,19.74,19.46,19.59,6013278
09-Apr-19,19.89,19.91,19.53,19.64,6725269
08-Apr-19,20.20,20.21,19.88,19.90,8829309
05-Apr-19,20.06,20.28,19.92,20.20,13833684
04-Apr-19,19.92,20.15,19.77,20.04,5914198
03-Apr-19,19.71,20.00,19.63,19.81,10731123
02-Apr-19,19.85,19.93,19.53,19.71,12589085
01-Apr-19,19.99,20.18,19.76,19.84,6811550
29-Mar-19,19.69,19.97,19.54,19.97,20162014
28-Mar-19,19.25,19.67,19.05,19.60,19549519
27-Mar-19,20.20,20.22,18.93,19.25,17948519
26-Mar-19,20.42,20.68,20.06,20.15,13799389
25-Mar-19,20.35,20.85,20.15,20.30,22266583
22-Mar-19,20.24,20.38,20.09,20.29,7382974
21-Mar-19,19.80,20.40,19.70,20.40,24727114
20-Mar-19,20.08,20.16,19.71,19.80,11101048
19-Mar-19,20.19,20.31,20.05,20.05,5782606
18-Mar-19,20.06,20.22,19.96,20.22,8689158
15-Mar-19,20.14,20.16,19.87,20.06,8228391
14-Mar-19,20.06,20.20,19.80,20.04,9110673
13-Mar-19,19.94,20.07,19.56,20.06,15080510
12-Mar-19,20.22,20.36,19.77,19.83,26517757
11-Mar-19,20.24,20.35,20.04,20.20,19899159
08-Mar-19,19.78,20.29,19.49,20.29,16239615
07-Mar-19,19.68,19.84,19.45,19.84,10952728
06-Mar-19,20.01,20.02,19.51,19.60,6133174
01-Mar-19,20.10,20.21,19.95,20.00,10618368
28-Feb-19,20.17,20.29,19.87,20.10,11127398
27-Feb-19,20.24,20.39,20.03,20.20,7116120
26-Feb-19,20.04,20.42,19.85,20.30,8308291
25-Feb-19,20.15,20.17,19.85,20.04,6593308
22-Feb-19,19.60,20.25,19.60,20.15,15374493
21-Feb-19,19.95,19.96,19.69,19.89,5250598
20-Feb-19,20.00,20.08,19.75,19.89,6279923
19-Feb-19,19.90,20.04,19.81,20.00,4436072
18-Feb-19,20.08,20.09,19.74,19.90,4571531
15-Feb-19,20.00,20.15,19.81,19.99,9537426
14-Feb-19,19.73,19.98,19.35,19.98,36057748
13-Feb-19,19.86,19.92,19.64,19.72,11817317
12-Feb-19,19.64,19.91,19.44,19.72,15736946
11-Feb-19,19.86,19.86,19.24,19.50,13320229
08-Feb-19,19.64,19.77,19.49,19.76,6525771
07-Feb-19,19.89,19.90,19.47,19.65,10475685
06-Feb-19,19.86,19.98,19.61,19.80,8459043
05-Feb-19,20.00,20.02,19.65,19.90,14209832
04-Feb-19,20.32,20.42,19.96,19.98,20986593
01-Feb-19,20.34,20.47,20.10,20.33,7682784
31-Jan-19,20.16,20.36,20.01,20.32,12712809
30-Jan-19,19.87,20.12,19.87,20.12,5805781
29-Jan-19,19.97,20.25,19.85,19.99,6978687
28-Jan-19,19.83,20.00,19.82,19.88,7296239
24-Jan-19,20.29,20.29,19.80,20.00,14372803
23-Jan-19,19.44,20.12,19.35,20.12,20040135
22-Jan-19,19.48,19.48,19.19,19.44,13408320
21-Jan-19,19.45,19.57,19.20,19.46,4905647

*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: ALSC3