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
22/01/2021-0,34%-0,0926,1825,7125,5426,1828M4.228
21/01/2021-2,34%-0,6326,2726,8825,9026,9836M5.550
20/01/20210,52%0,1426,9026,8726,3127,1534M4.692
19/01/2021-2,30%-0,6326,7627,5126,7427,5845M5.925
18/01/20211,75%0,4727,3927,4026,9427,7538M6.196
15/01/2021-0,74%-0,2026,9226,9226,1127,1953M6.620
14/01/20214,27%1,1127,1226,1926,0627,2970M8.595
13/01/2021-1,29%-0,3426,0126,2525,6626,3757M8.126
12/01/20211,42%0,3726,3526,0925,5226,3563M9.308
11/01/2021-4,31%-1,1725,9826,6925,6426,8463M10.508
08/01/20213,67%0,9627,1526,3026,2927,2837M7.255
07/01/2021-2,17%-0,5826,1926,9025,9627,2371M11.688
06/01/2021-4,97%-1,4026,7728,1526,6628,2338M6.645
05/01/2021-0,04%-0,0128,1728,0026,8528,4254M8.359
04/01/2021-3,39%-0,9928,1829,4727,8529,5549M8.762
30/12/20200,66%0,1929,1729,1628,7129,2545M6.052
29/12/2020-1,26%-0,3728,9829,4328,8029,5519M3.785
28/12/20203,93%1,1129,3528,5528,4329,5725M4.319
23/12/20200,71%0,2028,2428,0227,9228,6229M4.195
22/12/2020-2,94%-0,8528,0429,0327,7629,1131M5.306
21/12/2020-2,20%-0,6528,8928,5028,1029,4533M5.704
18/12/2020-2,22%-0,6729,5430,2529,2930,4239M5.161
17/12/2020-0,26%-0,0830,2130,3530,0030,6029M4.306
16/12/2020-0,20%-0,0630,2930,3929,8130,5921M3.433
15/12/20200,33%0,1030,3530,4029,8130,6131M4.875
14/12/20201,48%0,4430,2529,9429,9430,9868M10.506
11/12/20200,00%0,0029,8129,8829,4630,68101M14.558
10/12/20202,48%0,7229,8129,2628,6929,9565M7.409
09/12/20201,15%0,3329,0928,9028,6030,19122M14.686
08/12/2020-0,21%-0,0628,7628,7228,2629,1426M4.370
07/12/20202,05%0,5828,8228,2428,0029,1541M6.918
04/12/2020-1,33%-0,3828,2428,8627,8528,8841M5.101
03/12/20204,07%1,1228,6227,6527,6028,9559M7.687
02/12/20200,51%0,1427,5027,3526,9827,7059M5.373
01/12/20204,23%1,1127,3626,6126,4327,6951M7.288
30/11/2020-3,31%-0,9026,2527,0026,2527,5258M8.875
27/11/2020-0,91%-0,2527,1527,3526,9127,7833M6.248
26/11/20200,11%0,0327,4026,8526,5027,4035M5.458
25/11/20203,91%1,0327,3726,6126,2827,4070M7.708
24/11/20205,57%1,3926,3425,4025,2126,6079M13.145
23/11/20203,18%0,7724,9524,5523,9524,9840M7.246
20/11/2020-3,05%-0,7624,1824,9724,1825,0729M4.687
19/11/2020-1,62%-0,4124,9425,2124,8525,4834M5.823
18/11/2020-3,98%-1,0525,3526,4125,3026,6443M8.204
17/11/20200,38%0,1026,4026,0725,8126,6532M6.546
16/11/20201,23%0,3226,3026,5125,5426,7539M8.096
13/11/20200,70%0,1825,9825,8925,2526,2247M11.355
12/11/2020-3,98%-1,0725,8026,8025,5527,2056M9.241
11/11/2020-1,54%-0,4226,8727,2326,6027,6837M7.723
10/11/2020-1,91%-0,5327,2927,7927,1428,2053M10.368
09/11/202010,93%2,7427,8227,0026,5327,90103M17.152
06/11/20202,70%0,6625,0824,2223,7925,1336M9.740
05/11/20204,09%0,9624,4223,8123,6824,5077M7.016
04/11/20204,83%1,0823,4622,5522,4023,5127M5.526
03/11/2020-2,74%-0,6322,3823,4922,2223,7035M7.189
30/10/2020-1,58%-0,3723,0123,3422,5723,3531M6.506
29/10/20202,19%0,5023,3822,9422,0223,4946M9.197
28/10/2020-6,00%-1,4622,8823,7022,8823,7034M7.693
27/10/2020-1,22%-0,3024,3424,6724,1424,8537M6.130
26/10/2020-4,42%-1,1424,6425,7724,4525,7833M7.175
23/10/2020-0,96%-0,2525,7826,0825,6026,1221M4.678
22/10/2020-2,22%-0,5926,0326,6225,9326,9725M5.155
21/10/20203,42%0,8826,6225,7025,5127,0159M8.075
20/10/20201,90%0,4825,7425,3325,0825,7721M5.044
19/10/20200,80%0,2025,2625,1924,9525,9433M6.622
16/10/2020-2,03%-0,5225,0625,6324,8725,6633M6.976
15/10/20201,03%0,2625,5824,9924,8525,6724M5.086
14/10/20200,32%0,0825,3225,3224,8325,5821M3.782
13/10/20200,68%0,1725,2425,3224,7525,6316M3.773
09/10/2020-1,61%-0,4125,0725,4725,0325,8825M5.602
08/10/20201,03%0,2625,4825,2324,9125,5028M3.168
07/10/20201,08%0,2725,2225,1824,5025,4944M5.370
06/10/20201,67%0,4124,9524,7824,6025,5135M5.789
05/10/20200,86%0,2124,5424,3923,8424,7225M5.139
02/10/2020-1,97%-0,4924,3324,6224,1124,9725M5.091
01/10/20204,64%1,1024,8223,8423,5924,9938M9.772
30/09/20201,67%0,3923,7223,5323,0223,8442M8.112
29/09/2020-3,15%-0,7623,3324,0623,2324,2530M6.046
28/09/2020-2,67%-0,6624,0924,9923,8325,5249M9.275
25/09/2020-1,94%-0,4924,7525,1424,6525,2532M6.298
24/09/20200,08%0,0225,2425,3025,0125,7624M4.761
23/09/2020-2,93%-0,7625,2226,1025,2226,4326M5.169
22/09/20201,01%0,2625,9825,8225,0926,2145M7.561
21/09/2020-3,13%-0,8325,7225,9925,2525,9946M7.758
18/09/2020-3,31%-0,9126,5527,4526,4727,4531M5.638
17/09/2020-2,59%-0,7327,4628,0026,9928,0057M7.941
16/09/20202,40%0,6628,1927,5427,3528,3751M5.142
15/09/2020-1,47%-0,4127,5328,0627,3728,1024M4.596
14/09/20204,21%1,1327,9426,9926,9127,9525M5.800
11/09/2020-1,32%-0,3626,8127,2326,2627,2328M5.965
10/09/2020-2,20%-0,6127,1727,8427,0228,0526M4.166
09/09/2020-2,25%-0,6427,7828,3827,5528,5625M4.126
08/09/20203,72%1,0228,4227,0126,7728,5037M6.225
04/09/20201,29%0,3527,4027,0026,3027,5333M7.263
03/09/2020-1,81%-0,5027,0527,5026,7527,7430M6.143
02/09/20200,62%0,1727,5527,6027,1327,7926M5.066
01/09/20203,63%0,9627,3826,7826,5927,7744M7.788
31/08/2020-2,87%-0,7826,4227,1326,2227,3050M9.979
28/08/20202,95%0,7827,2026,4726,4427,3460M12.050
27/08/2020-0,68%-0,1826,4226,8026,1027,0873M9.451
26/08/2020-3,73%-1,0326,6027,6326,4528,1767M9.995
25/08/20200,00%0,0027,6327,8827,2728,0032M6.644
24/08/2020-0,36%-0,1027,6328,0127,2628,1244M5.367
21/08/2020-1,00%-0,2827,7328,0227,6128,3849M7.570
20/08/20204,32%1,1628,0126,4726,2228,0645M7.577
19/08/2020-3,21%-0,8926,8527,6926,5727,8857M8.384
18/08/20202,06%0,5627,7427,8927,1328,1040M7.775
17/08/2020-5,56%-1,6027,1828,8926,7629,0863M7.350
14/08/20203,90%1,0828,7827,8926,9928,7834M6.259
13/08/2020-7,33%-2,1927,7029,8927,6330,1390M15.207
12/08/2020-2,48%-0,7629,8930,5229,2531,0046M8.403
11/08/20202,99%0,8930,6529,9229,5130,8036M6.671
10/08/2020-1,88%-0,5729,7630,6029,4330,6535M6.131
07/08/20200,33%0,1030,3330,3929,8030,9685M12.457
06/08/20208,00%2,2430,2328,2028,0830,2361M10.151
05/08/20205,78%1,5327,9926,8426,6628,1952M9.397
04/08/2020-0,64%-0,1726,4626,4926,0127,1928M5.229
03/08/2020-4,00%-1,1126,6327,9026,5228,0047M9.021
31/07/2020-1,84%-0,5227,7428,1127,4328,4340M6.976
30/07/2020-0,56%-0,1628,2628,0127,7828,5743M7.207
29/07/2020-0,59%-0,1728,4228,6828,2628,9634M5.201
28/07/20200,70%0,2028,5928,3927,8128,7142M7.367
27/07/2020-0,56%-0,1628,3928,6827,9228,8832M6.817
24/07/2020-1,25%-0,3628,5528,9027,6228,9865M11.105
23/07/2020-2,50%-0,7428,9129,6728,8529,9134M6.257
22/07/2020-5,12%-1,6029,6531,3129,4331,36110M12.173
21/07/20201,73%0,5331,2531,0030,1531,6760M9.230
20/07/20200,75%0,2330,7230,3030,1130,9429M5.027
17/07/20204,03%1,1830,4929,4329,1030,4964M7.018
16/07/2020-0,51%-0,1529,3129,3028,7929,6326M4.827
15/07/2020-0,77%-0,2329,4630,1029,1830,1037M6.336
14/07/20201,61%0,4729,6929,2128,5529,6926M4.996
13/07/2020-4,04%-1,2329,2230,4628,7430,8238M5.288
10/07/2020--30,4529,7029,7030,9760M7.915


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito