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
10/07/20201,50%0,4530,4529,7029,7030,9760M7.915
09/07/20201,69%0,5030,0029,6329,2730,0849M6.748
08/07/20200,44%0,1329,5029,6129,2330,3345M6.178
07/07/2020-2,26%-0,6829,3729,6529,2830,6033M4.581
06/07/20204,49%1,2930,0529,1429,0130,1858M7.671
03/07/20200,63%0,1828,7628,6128,2029,0630M5.027
02/07/2020-2,49%-0,7328,5829,6728,5830,1038M6.145
01/07/20202,66%0,7629,3128,7028,1629,4452M5.957
30/06/20200,25%0,0728,5528,4128,0129,0142M6.468
29/06/20203,83%1,0528,4827,7226,6528,4846M7.380
26/06/2020-5,02%-1,4527,4328,7627,3728,9152M5.760
25/06/20201,33%0,3828,8828,4128,0829,2430M4.699
24/06/2020-2,73%-0,8028,5029,1628,1229,7625M4.136
23/06/2020-0,58%-0,1729,3029,8028,8129,9732M5.833
22/06/2020-1,80%-0,5429,4730,0029,2230,0647M8.378
19/06/20201,01%0,3030,0130,0229,1230,4847M5.124
18/06/20200,81%0,2429,7129,4629,0630,5941M6.473
17/06/20202,33%0,6729,4728,7728,7030,0648M7.059
16/06/2020-0,66%-0,1928,8029,7628,2429,7944M7.576
15/06/20202,33%0,6628,9927,2526,8828,9943M7.399
12/06/2020-4,13%-1,2228,3328,5327,7029,5372M13.171
10/06/2020-5,59%-1,7529,5532,5028,9232,79105M13.981
09/06/20202,32%0,7131,3029,9029,0231,7862M9.050
08/06/20204,12%1,2130,5930,2029,5430,9046M7.476
05/06/2020-0,03%-0,0129,3830,3029,3030,97136M15.047
04/06/20200,55%0,1629,3929,0228,3029,7065M11.168
03/06/20204,47%1,2529,2328,4228,2929,4066M9.697
02/06/20202,45%0,6727,9827,6026,8527,9959M9.887
01/06/20207,18%1,8327,3125,4825,2827,3451M9.290
29/05/2020-1,24%-0,3225,4825,7925,0025,87111M9.362
28/05/2020-6,28%-1,7325,8027,6025,6627,75142M16.919
27/05/20202,61%0,7027,5327,0026,4627,5395M12.041
26/05/2020-4,08%-1,1426,8328,4026,8328,5749M8.603
25/05/20205,27%1,4027,9727,4326,7628,1366M10.247
22/05/2020-0,11%-0,0326,5726,3825,2226,5749M7.227
21/05/202012,05%2,8626,6024,7024,3026,66115M15.217
20/05/20205,51%1,2423,7423,0022,5824,3261M10.315
19/05/20202,27%0,5022,5021,9721,9623,1884M12.756
18/05/20203,38%0,7222,0021,8421,5022,2784M14.311
15/05/2020-4,92%-1,1021,2821,8921,2422,6559M7.820
14/05/20201,68%0,3722,3821,3020,6522,4050M9.087
13/05/20200,50%0,1122,0122,1021,0122,1641M10.504
12/05/2020-0,23%-0,0521,9022,0721,9022,6852M6.486
11/05/2020-4,02%-0,9221,9522,8721,8722,9037M5.950
08/05/20200,75%0,1722,8723,0022,1123,3146M8.294
07/05/2020-7,01%-1,7122,7024,7722,7025,0857M11.169
06/05/2020-2,94%-0,7424,4125,3524,1825,6877M9.176
05/05/2020-4,01%-1,0525,1526,5225,1526,9146M7.106
04/05/2020-6,13%-1,7126,2027,0025,3327,0079M8.661
30/04/2020-6,97%-2,0927,9129,7826,9429,78117M16.813
29/04/20204,53%1,3030,0029,0028,1130,1539M6.176
28/04/20207,94%2,1128,7027,1126,1328,8043M7.981
27/04/20204,69%1,1926,5925,9024,7626,5942M7.236
24/04/2020-11,10%-3,1725,4028,1023,9628,1065M12.014
23/04/20200,42%0,1228,5729,0127,8829,4377M8.654
22/04/20206,39%1,7128,4526,5926,1928,6657M7.804
20/04/20204,86%1,2426,7425,1224,4826,7975M12.356
17/04/20203,03%0,7525,5025,3724,3626,0058M11.519
16/04/20202,32%0,5624,7524,7023,7125,1277M8.778
15/04/2020-5,91%-1,5224,1925,0223,8425,10118M20.296
14/04/2020-4,10%-1,1025,7127,2925,3127,37113M16.559
13/04/2020-0,04%-0,0126,8126,8224,9527,2930M5.614
09/04/2020-0,37%-0,1026,8227,5025,8527,7840M6.711
08/04/20201,13%0,3026,9226,5025,3227,1351M8.919
07/04/20203,42%0,8826,6229,7925,1929,79101M14.187
06/04/20207,65%1,8325,7425,7024,5026,8049M8.854
03/04/2020-3,16%-0,7823,9125,3022,3425,3046M9.212
02/04/2020-0,80%-0,2024,6924,8423,8825,9884M11.483
01/04/2020-6,43%-1,7124,8925,9923,4225,9979M14.539
31/03/2020-9,65%-2,8426,6029,5425,6630,3650M8.030
30/03/2020-3,16%-0,9629,4430,2728,8531,1140M6.379
27/03/2020-6,46%-2,1030,4031,7829,8332,3365M9.863
26/03/20205,08%1,5732,5030,0030,0034,1693M11.972
25/03/202014,81%3,9930,9327,3926,0230,95107M14.731
24/03/202022,90%5,0226,9423,2022,8427,76103M12.630
23/03/2020-12,21%-3,0521,9224,9620,9325,7550M10.518
20/03/2020-16,63%-4,9824,9730,2024,9730,82131M18.678
19/03/202019,80%4,9529,9523,9919,4329,95154M18.914
18/03/2020-9,55%-2,6425,0025,5019,3225,5084M13.785
17/03/20206,35%1,6527,6426,5024,1028,7095M17.160
16/03/2020-20,03%-6,5125,9926,6725,0128,1657M10.746
13/03/20208,33%2,5032,5035,0028,2235,5894M13.043
12/03/2020-16,81%-6,0630,0030,5026,1030,9982M8.524
11/03/2020-8,01%-3,1436,0638,0033,3838,4641M6.239
10/03/20204,53%1,7039,2039,7837,1940,0085M13.014
09/03/2020-9,83%-4,0937,5037,0537,0539,1542M5.308
06/03/2020-4,39%-1,9141,5942,3340,4042,3696M8.809
05/03/2020-8,42%-4,0043,5047,5642,8147,5666M6.860
04/03/20201,52%0,7147,5047,6546,4247,6975M6.671
03/03/2020-0,66%-0,3146,7947,1146,1547,9062M8.092
02/03/20203,13%1,4347,1045,0945,0947,3963M7.402
28/02/2020-0,93%-0,4345,6745,5844,5046,2477M10.676
27/02/2020-4,26%-2,0546,1047,5245,1747,9268M8.037
26/02/2020-5,87%-3,0048,1549,6046,8749,7039M4.512
21/02/2020-0,43%-0,2251,1550,8550,5251,3640M3.974
20/02/2020-1,68%-0,8851,3752,2450,9652,4850M6.225
19/02/20200,67%0,3552,2551,9151,9153,0765M4.274
18/02/2020-0,52%-0,2751,9052,0651,3652,1563M4.174
17/02/20200,29%0,1552,1752,9051,6052,9160M2.879
14/02/20200,12%0,0652,0252,0951,3152,3443M3.696
13/02/2020-1,22%-0,6451,9652,3951,6452,6433M3.648
12/02/20202,63%1,3552,6051,6651,1253,4472M6.223
11/02/20202,75%1,3751,2550,0049,9351,4242M5.048
10/02/2020-4,65%-2,4349,8852,3149,3652,3568M7.356
07/02/2020-0,13%-0,0752,3152,3651,5253,1450M5.054
06/02/2020-1,93%-1,0352,3853,6552,1553,6555M5.220
05/02/2020-0,17%-0,0953,4154,2253,0954,3554M6.035
04/02/20200,09%0,0553,5053,9953,1354,0648M4.933
03/02/20201,64%0,8653,4552,0051,9953,6761M6.233
31/01/2020-0,70%-0,3752,5952,8351,9852,9038M3.807
30/01/2020-1,01%-0,5452,9652,9551,1452,9647M4.720
29/01/2020-0,37%-0,2053,5053,7152,5954,1078M5.220
28/01/20202,64%1,3853,7053,1852,0253,7358M5.043
27/01/2020-2,10%-1,1252,3252,9851,8352,9851M3.493
24/01/2020-0,56%-0,3053,4453,9252,7454,1241M3.739
23/01/20200,90%0,4853,7453,0052,6753,7484M7.426
22/01/20200,11%0,0653,2653,7252,5253,8553M5.572
21/01/2020-2,30%-1,2553,2054,4552,5454,5883M6.952
20/01/2020-0,82%-0,4554,4554,9054,0454,9056M4.776
17/01/20200,07%0,0454,9054,9953,9055,0357M5.637
16/01/20200,48%0,2654,8654,6054,0954,9754M4.497
15/01/20200,28%0,1554,6054,7553,6654,7550M4.358
14/01/20201,59%0,8554,4553,4553,0054,4561M6.609
13/01/20202,11%1,1153,6053,0252,7354,7475M8.566
10/01/20200,21%0,1152,4952,5251,9053,2067M6.548
09/01/20200,73%0,3852,3851,9451,3152,6051M4.672
08/01/20203,03%1,5352,0051,0250,1252,20103M6.027
07/01/2020-1,17%-0,6050,4751,0850,1551,08124M6.927
06/01/2020-0,68%-0,3551,0751,2549,9651,2561M6.718
03/01/20202,82%1,4151,4249,6949,3651,4283M5.911
02/01/2020-0,26%-0,1350,0149,4949,4950,7682M6.473
30/12/20190,74%0,3750,1449,7749,3350,1484M6.057
27/12/20190,46%0,2349,7749,5148,9249,7782M7.007
26/12/2019--49,5449,6048,7550,21173M8.578


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br