papéis
login
mais

Cotação atual, histórico e gráfico do papel: ALSO3

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

empresa: also3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/09/2021-0,17%-0,0423,2023,2822,9123,4415M3.378
24/09/2021-1,40%-0,3323,2423,5222,8723,5220M4.951
23/09/2021-1,01%-0,2423,5723,9223,5524,1319M3.489
22/09/2021-0,29%-0,0723,8124,0823,5624,1830M6.035
21/09/20212,14%0,5023,8823,4423,2324,0220M4.908
20/09/20211,17%0,2723,3822,8022,5023,3825M5.166
17/09/2021-1,45%-0,3423,1123,1923,0823,4330M3.775
16/09/2021-0,68%-0,1623,4523,4023,3623,8917M3.602
15/09/2021-1,62%-0,3923,6124,0023,4324,0417M2.966
14/09/2021-1,44%-0,3524,0024,4023,8624,7225M4.190
13/09/20212,87%0,6824,3524,0923,6624,4451M4.977
10/09/2021-0,04%-0,0123,6724,0223,4724,6333M6.496
09/09/20211,33%0,3123,6823,3822,6223,8058M11.035
08/09/2021-4,26%-1,0423,3724,3523,2924,3526M6.461
06/09/20211,67%0,4024,4123,9823,8724,4123M6.026
03/09/20210,38%0,0924,0124,0823,5624,2850M10.011
02/09/2021-3,90%-0,9723,9224,8523,9224,8529M5.812
01/09/2021-0,84%-0,2124,8925,1624,8925,5723M5.250
31/08/20210,20%0,0525,1025,0524,9725,7854M8.132
30/08/2021-1,96%-0,5025,0525,4524,9725,5618M4.282
27/08/20212,16%0,5425,5525,2524,8625,5520M5.150
26/08/2021-3,14%-0,8125,0125,7025,0125,8021M5.170
25/08/2021-0,42%-0,1125,8226,0125,4726,2720M4.079
24/08/20212,86%0,7225,9325,3225,2726,0122M5.241
23/08/2021-2,29%-0,5925,2125,9425,1126,0024M5.417
20/08/20210,12%0,0325,8025,4825,3125,9329M5.823
19/08/20213,54%0,8825,7724,5724,2625,9049M7.662
18/08/2021-0,84%-0,2124,8925,2024,6825,3132M9.099
17/08/2021-3,79%-0,9925,1026,0424,5826,0441M8.427
16/08/2021-1,99%-0,5326,0926,4525,6026,5625M4.638
13/08/20210,23%0,0626,6226,5026,0826,8039M5.645
12/08/2021-2,85%-0,7826,5627,2426,4727,3323M3.927
11/08/20210,00%0,0027,3427,4226,5427,5925M4.523
10/08/2021-2,22%-0,6227,3428,0927,3428,1823M4.193
09/08/20211,05%0,2927,9627,5227,5028,3433M5.550
06/08/20210,91%0,2527,6727,4327,3227,8318M4.018
05/08/2021-1,76%-0,4927,4228,1827,2128,4429M5.910
04/08/2021-1,03%-0,2927,9128,0727,7028,5319M3.369
03/08/2021-0,98%-0,2828,2028,4727,5228,5940M6.604
02/08/20210,78%0,2228,4828,7028,4529,2331M6.144
30/07/2021-3,91%-1,1528,2629,2628,1629,2635M5.243
29/07/20212,47%0,7129,4128,6928,6429,5531M4.990
28/07/20211,77%0,5028,7028,4328,2328,9859M9.164
27/07/2021-1,12%-0,3228,2028,4827,9828,6717M3.055
26/07/2021-0,42%-0,1228,5228,5028,3129,0822M4.079
23/07/2021-1,45%-0,4228,6429,1328,5729,2928M4.840
22/07/20210,52%0,1529,0629,0828,8129,2531M4.214
21/07/2021-0,69%-0,2028,9129,1028,6829,3320M4.338
20/07/20212,10%0,6029,1128,5828,5029,3639M7.253
19/07/2021-0,94%-0,2728,5128,3827,9828,8431M4.780
16/07/2021-1,37%-0,4028,7829,2428,7729,5924M5.259
15/07/2021-1,08%-0,3229,1829,5129,0029,8039M8.116
14/07/20211,72%0,5029,5029,0428,9629,7269M9.791
13/07/20212,00%0,5729,0028,3228,1129,1847M8.347
12/07/20212,27%0,6328,4327,7127,6028,9450M7.578
08/07/2021-0,61%-0,1727,8027,5227,2827,9433M5.549
07/07/20211,01%0,2827,9727,9427,6928,1831M5.468
06/07/2021-2,50%-0,7127,6928,3027,6928,3533M5.349
05/07/2021-0,25%-0,0728,4028,8428,2828,9326M4.086
02/07/20211,50%0,4228,4728,2128,1528,7225M4.549
01/07/2021-3,41%-0,9928,0529,0828,0429,1534M6.121
30/06/20211,22%0,3529,0428,3228,0029,0471M8.786
29/06/2021-1,65%-0,4828,6929,0027,9729,0562M9.318
28/06/2021-2,15%-0,6429,1729,4628,8230,0274M11.574
25/06/2021-3,21%-0,9929,8130,8729,5430,8952M6.996
24/06/20210,03%0,0130,8030,9230,4431,0766M9.334
23/06/2021-2,10%-0,6630,7931,3230,5831,5545M7.244
22/06/2021-1,29%-0,4131,4531,7630,7531,7643M6.686
21/06/2021-0,28%-0,0931,8632,0031,3232,0342M6.572
18/06/20212,96%0,9231,9531,1330,7031,9543M4.613
17/06/2021-0,39%-0,1231,0331,2330,8231,5420M3.463
16/06/2021-1,80%-0,5731,1531,9930,7731,9934M6.641
15/06/2021-1,09%-0,3531,7232,0831,4132,7848M8.056
14/06/20214,43%1,3632,0730,7730,5732,2483M8.621
11/06/2021-2,69%-0,8530,7131,5630,1231,5632M5.092
10/06/20211,48%0,4631,5631,4330,6131,8896M10.848
09/06/2021-1,92%-0,6131,1031,9430,9531,9457M6.836
08/06/2021-0,75%-0,2431,7131,9631,1532,0860M8.451
07/06/20210,98%0,3131,9531,6031,4032,3654M7.764
04/06/20214,25%1,2931,6430,4830,2631,6866M9.508
02/06/20211,40%0,4230,3529,7029,6830,7744M6.192
01/06/2021-0,23%-0,0729,9330,1129,4430,3060M7.227
31/05/2021-0,10%-0,0330,0029,9329,5130,2041M5.312
28/05/20211,25%0,3730,0329,6629,1830,2861M6.886
27/05/20211,26%0,3729,6629,3029,1529,7745M5.016
26/05/2021-0,54%-0,1629,2929,6528,9829,7736M5.657
25/05/20212,58%0,7429,4528,8528,7029,6565M10.755
24/05/20211,41%0,4028,7128,4528,1628,9364M8.393
21/05/2021-2,18%-0,6328,3128,8928,1029,2027M5.367
20/05/20214,18%1,1628,9427,7927,7729,1051M9.723
19/05/20210,14%0,0427,7827,5027,2928,0832M7.691
18/05/2021-1,18%-0,3327,7428,0627,5028,4639M6.935
17/05/20212,26%0,6228,0727,4227,3528,3027M4.596
14/05/20210,29%0,0827,4527,5227,3827,9752M7.690
13/05/20211,67%0,4527,3726,9326,6727,6857M8.153
12/05/2021-5,58%-1,5926,9228,3526,9228,4644M7.169
11/05/20210,71%0,2028,5127,9727,6528,5152M10.068
10/05/20211,03%0,2928,3128,0727,7229,0387M12.772
07/05/20213,36%0,9128,0227,1827,1828,1740M7.002
06/05/20211,69%0,4527,1126,6826,5827,2827M5.724
05/05/20211,41%0,3726,6626,3726,2826,8737M7.447
04/05/2021-0,83%-0,2226,2926,5126,0426,6727M5.025
03/05/20213,27%0,8426,5125,8925,5326,5378M11.723
30/04/2021-2,21%-0,5825,6726,1725,4026,4955M9.229
29/04/2021-2,60%-0,7026,2526,8425,9426,8437M6.494
28/04/20212,16%0,5726,9526,5226,2226,9526M5.305
27/04/2021-2,44%-0,6626,3827,0526,3327,1323M4.073
26/04/20210,97%0,2627,0426,7026,5727,5637M7.253
23/04/20210,26%0,0726,7826,8626,0727,0451M9.820
22/04/2021-3,36%-0,9326,7127,8626,7127,8647M8.376
20/04/2021-1,46%-0,4127,6428,0427,3428,4438M7.139
19/04/20212,60%0,7128,0527,5227,2128,81102M18.298
16/04/20211,90%0,5127,3427,0526,8427,6535M6.344
15/04/20211,67%0,4426,8326,4926,3827,0322M3.894
14/04/2021-2,55%-0,6926,3927,1826,3527,6138M5.801
13/04/20210,63%0,1727,0826,8126,3927,1929M5.831
12/04/2021-0,52%-0,1426,9127,0326,4727,1929M5.889
09/04/20211,62%0,4327,0526,4326,3727,2822M4.078
08/04/2021-1,63%-0,4426,6227,0626,4327,2626M4.831
07/04/2021-1,24%-0,3427,0627,4626,7027,5215M2.766
06/04/2021-0,72%-0,2027,4027,8527,3827,8814M2.645
05/04/20211,10%0,3027,6027,4927,3327,9945M9.133
01/04/2021-0,80%-0,2227,3027,5727,1227,7448M3.943
31/03/2021-1,33%-0,3727,5227,9927,0327,9929M5.337
30/03/20215,72%1,5127,8926,3126,3128,0540M6.919
29/03/2021-0,72%-0,1926,3826,5826,2526,8416M3.409
26/03/2021-0,93%-0,2526,5726,8026,2827,0419M3.621
25/03/20211,32%0,3526,8226,3425,6727,1325M4.507
24/03/2021-1,78%-0,4826,4727,0826,3927,5027M5.282
23/03/20210,86%0,2326,9526,7326,1327,5068M6.021
22/03/2021-0,37%-0,1026,7226,5526,4327,3848M9.519
19/03/20215,01%1,2826,8225,5425,1126,8233M5.507
18/03/2021-3,18%-0,8425,5426,5025,3626,5017M3.053
17/03/2021--26,3825,7825,5026,5821M5.033


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito