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
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
17/03/20211,54%0,4026,3825,7825,5026,5821M5.033
16/03/2021-3,02%-0,8125,9826,8025,6926,8819M3.716
15/03/20212,02%0,5326,7926,1625,9926,9534M6.704
12/03/20212,78%0,7126,2625,3025,1626,8273M12.782
11/03/20216,90%1,6525,5523,9323,9325,6770M11.397
10/03/20212,27%0,5323,9023,4523,2224,0628M5.416
09/03/2021-0,64%-0,1523,3723,5323,0423,6527M5.390
08/03/2021-5,92%-1,4823,5224,5323,2624,6630M5.639
05/03/20214,82%1,1525,0023,8523,6325,2240M5.904
04/03/20214,01%0,9223,8523,1722,9724,4587M10.762
03/03/20210,13%0,0322,9322,5922,0123,3043M5.838
02/03/20210,44%0,1022,9022,5521,8523,1256M11.156
01/03/2021-2,69%-0,6322,8023,6622,7223,7337M8.633
26/02/2021-5,45%-1,3523,4324,8023,3524,9348M8.196
25/02/2021-1,16%-0,2924,7825,1524,7125,6927M5.304
24/02/2021-0,16%-0,0425,0725,2424,7625,3531M5.591
23/02/2021-0,40%-0,1025,1125,5724,9525,5821M3.919
22/02/2021-3,59%-0,9425,2125,6124,9525,7543M9.272
19/02/2021-0,15%-0,0426,1526,1926,0326,6124M4.908
18/02/2021-1,73%-0,4626,1926,7826,1426,7921M5.218
17/02/2021-2,17%-0,5926,6527,3026,6027,4422M4.067
12/02/2021-0,51%-0,1427,2427,3026,6927,3024M4.472
11/02/2021-0,29%-0,0827,3827,4827,0628,0321M4.615
10/02/2021-3,21%-0,9127,4628,2427,3528,4021M4.110
09/02/2021-1,22%-0,3528,3728,7128,0828,7122M3.815
08/02/20210,53%0,1528,7228,6628,0728,8629M5.065
05/02/2021-1,48%-0,4328,5729,1228,4129,2543M7.195
04/02/2021-0,10%-0,0329,0029,1428,6529,5931M5.042
03/02/20212,18%0,6229,0328,5028,3429,3042M7.979
02/02/20211,25%0,3528,4128,7628,1829,1155M6.841
01/02/20211,63%0,4528,0628,1127,3928,4236M7.075
29/01/2021-2,51%-0,7127,6128,0927,1428,7078M8.651
28/01/20218,01%2,1028,3226,2026,1828,4676M10.434
27/01/20210,58%0,1526,2226,0025,7626,8934M5.539
26/01/2021-0,42%-0,1126,0726,1725,9027,2433M6.410
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
25/11/2020--27,3726,6126,2827,4070M7.708


*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