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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
17/01/20191,11%0,2119,2119,1118,9019,358M2.362
16/01/20190,26%0,0519,0019,0718,8819,1911M2.908
15/01/2019-0,52%-0,1018,9519,1618,8119,2513M3.499
14/01/2019-0,26%-0,0519,0519,1618,9719,315M1.309
11/01/2019-0,98%-0,1919,1019,2019,0719,399M2.328
10/01/20190,47%0,0919,2919,2019,0419,5914M3.117
09/01/20190,95%0,1819,2019,0419,0419,328M1.651
08/01/2019-1,65%-0,3219,0219,3918,8019,3912M2.184
07/01/2019-0,46%-0,0919,3419,3119,0219,449M2.469
04/01/2019-0,15%-0,0319,4319,4819,1319,487M2.497
03/01/2019-0,97%-0,1919,4619,6119,2919,6110M2.346
02/01/20192,77%0,5319,6519,1818,9719,6512M2.574
28/12/20182,74%0,5119,1218,7018,6619,1215M4.465
27/12/20181,42%0,2618,6118,3318,1818,636M2.103
26/12/2018-0,38%-0,0718,3518,3918,0818,398M2.214
21/12/20180,22%0,0418,4218,3018,0318,539M2.764
20/12/2018-0,76%-0,1418,3818,4518,1518,585M1.882
19/12/20180,98%0,1818,5218,5018,2918,6711M2.265
18/12/2018-0,49%-0,0918,3418,5018,0218,509M2.676
17/12/2018-0,22%-0,0418,4318,5918,1818,6012M3.304
14/12/2018-1,07%-0,2018,4718,6518,3418,668M1.854
13/12/20181,30%0,2418,6718,5018,4318,7822M2.504
12/12/20182,22%0,4018,4318,0918,0118,498M2.273
11/12/20180,11%0,0218,0318,2517,8518,254M1.411
10/12/2018-1,53%-0,2818,0118,1317,9518,2610M1.489
07/12/2018-0,44%-0,0818,2918,3518,1318,364M1.228
06/12/2018-0,16%-0,0318,3718,2817,9318,395M1.680
05/12/20180,55%0,1018,4018,3918,2518,484M1.245
04/12/20180,27%0,0518,3018,2218,0618,438M2.038
03/12/2018-2,93%-0,5518,2518,8518,1618,8518M2.819
30/11/20184,85%0,8718,8017,9317,6918,8031M3.179
29/11/2018-0,33%-0,0617,9317,8217,8218,049M1.482
28/11/20181,18%0,2117,9917,7817,7518,078M2.847
27/11/20181,31%0,2317,7817,6017,5117,799M2.161
26/11/2018-0,74%-0,1317,5517,6717,4317,875M1.969
23/11/20180,74%0,1317,6817,5517,0717,6818M2.422
22/11/20181,21%0,2117,5517,3417,3417,614M1.430
21/11/2018-2,31%-0,4117,3417,6816,9617,6811M2.094
19/11/2018-1,06%-0,1917,7517,9417,7017,9410M1.468
16/11/20183,16%0,5517,9417,5917,3617,9411M2.676
14/11/20182,29%0,3917,3917,0216,9117,507M2.476
13/11/2018-1,73%-0,3017,0017,3016,8417,338M2.969
12/11/2018-0,17%-0,0317,3017,3317,0517,335M1.874
09/11/20180,17%0,0317,3317,3317,0217,3910M3.029
08/11/2018-0,29%-0,0517,3017,3017,0517,5411M3.081
07/11/2018-1,20%-0,2117,3517,5717,1817,607M2.448
06/11/2018-0,11%-0,0217,5617,5017,1917,668M2.330
05/11/2018-0,57%-0,1017,5817,7117,4717,715M1.840
01/11/20180,91%0,1617,6817,4917,4617,7010M2.164
31/10/20181,27%0,2217,5217,3417,3417,8514M3.366
30/10/20181,76%0,3017,3017,0516,8217,4524M4.487
29/10/20180,59%0,1017,0017,4516,7117,4514M3.842
26/10/20180,96%0,1616,9016,7416,5517,0018M3.023
25/10/2018-1,53%-0,2616,7417,2216,6217,2225M3.691
24/10/20180,00%0,0017,0017,0016,8217,3130M2.786
23/10/2018-0,35%-0,0617,0017,0316,6717,0327M4.352
22/10/20181,31%0,2217,0616,8516,6817,3529M2.554
19/10/2018-0,47%-0,0816,8417,0516,8017,074M1.366
18/10/2018-1,11%-0,1916,9217,1216,9217,125M1.497
17/10/2018-0,70%-0,1217,1117,2316,9717,2926M3.043
16/10/20182,50%0,4217,2317,0116,8517,2315M1.737
15/10/2018-2,83%-0,4916,8117,6016,7017,609M2.579
11/10/20180,35%0,0617,3017,2616,7317,307M1.912
10/10/2018-0,17%-0,0317,2417,1516,6517,369M2.166
09/10/20181,29%0,2217,2717,1716,8517,409M3.082
08/10/20187,84%1,2417,0516,1116,1117,059M1.716
05/10/2018-0,75%-0,1215,8116,1515,5216,158M2.758
04/10/2018-0,44%-0,0715,9315,9915,6616,145M1.878
03/10/20181,59%0,2516,0016,1015,7216,2511M3.204
02/10/20187,36%1,0815,7514,8614,7515,7511M1.912
01/10/2018-0,95%-0,1414,6714,8014,4014,829M3.155
28/09/20180,89%0,1314,8114,6214,4614,856M1.521
27/09/20182,66%0,3814,6814,3914,2814,784M1.438
26/09/20180,56%0,0814,3014,2214,1614,556M2.254
25/09/2018-1,18%-0,1714,2214,4414,0414,445M1.553
24/09/2018-1,30%-0,1914,3914,4414,2014,574M1.235
21/09/20180,83%0,1214,5814,5014,3714,716M2.071
20/09/20180,49%0,0714,4614,3714,2314,463M1.484
19/09/2018-0,42%-0,0614,3914,4714,2114,524M1.149
18/09/20181,26%0,1814,4514,2614,2414,554M1.533
17/09/20181,71%0,2414,2714,0813,9914,294M1.263


*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. (v2.3.0)
www.ibovx.com.br