ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
26/12/2019-0,12%-0,0649,5449,6048,7550,21173M8.578
23/12/20195,53%2,6049,6047,0646,9349,6092M8.211
20/12/20190,00%0,0047,0046,6746,3347,3938M4.314
19/12/20194,79%2,1547,0045,2044,8947,0097M6.616
18/12/20190,07%0,0344,8545,0044,2145,37113M8.638
17/12/2019-0,18%-0,0844,8245,0044,5445,8950M4.991
16/12/20192,84%1,2444,9044,0543,9245,18134M10.496
13/12/2019-0,77%-0,3443,6644,0143,1444,2578M6.561
12/12/20190,14%0,0644,0044,0143,1544,15112M10.647
11/12/2019-0,14%-0,0643,9444,0943,6544,35105M8.056
10/12/20190,09%0,0444,0044,0543,6844,2369M9.319
09/12/2019-0,99%-0,4443,9644,6043,5444,82108M9.731
06/12/20190,11%0,0544,4044,3142,8444,71112M9.959
05/12/2019-0,11%-0,0544,3544,3543,9444,9833M3.349
04/12/2019-0,07%-0,0344,4044,1143,8744,4025M2.363
03/12/2019-0,04%-0,0244,4344,4143,7544,4341M2.240
02/12/2019-0,07%-0,0344,4544,4043,6144,5029M3.272
29/11/20191,09%0,4844,4844,1543,3244,8136M4.481
28/11/20192,23%0,9644,0043,0342,7144,0017M2.051
27/11/20190,09%0,0443,0443,2042,1143,2418M2.389
26/11/2019-1,71%-0,7543,0043,5642,2543,5633M3.733
25/11/20190,00%0,0043,7543,8043,0243,8021M2.976
22/11/2019-0,32%-0,1443,7543,5043,2043,8625M3.454
21/11/20192,79%1,1943,8942,9442,4143,8914M2.105
19/11/20190,47%0,2042,7042,5041,6843,3724M2.922
18/11/20190,35%0,1542,5042,1541,8442,8236M4.158
14/11/20194,59%1,8642,3540,1440,1443,35102M7.012
13/11/2019-1,27%-0,5240,4941,0739,8441,6233M3.387
12/11/2019-2,36%-0,9941,0142,1941,0142,1938M2.026
11/11/20190,43%0,1842,0041,7241,4942,0012M1.682
08/11/2019-0,64%-0,2741,8242,0941,3342,0915M2.281
07/11/2019-0,24%-0,1042,0942,0741,7942,3322M2.401
06/11/20190,86%0,3642,1942,2241,6142,3418M2.345
05/11/2019-1,34%-0,5741,8342,4341,6142,4736M3.613
04/11/2019-0,33%-0,1442,4042,5442,1842,6018M2.947
01/11/2019-0,02%-0,0142,5442,7242,2542,7222M2.958
31/10/20192,04%0,8542,5541,6941,2542,8060M5.018
30/10/20191,93%0,7941,7040,9040,6441,8546M5.735
29/10/2019-2,01%-0,8440,9141,7840,9141,8536M4.342
28/10/20192,35%0,9641,7540,9940,6141,8828M3.348
25/10/20190,74%0,3040,7940,5439,7540,9520M3.216
24/10/2019-0,93%-0,3840,4941,0039,6741,0047M4.825
23/10/20193,94%1,5540,8739,6538,8840,8754M5.607
22/10/2019-1,70%-0,6839,3239,9539,1140,1957M5.401
21/10/20191,27%0,5040,0040,0039,1840,65119M9.501
18/10/20191,28%0,5039,5039,0038,6439,5073M3.664
17/10/20190,39%0,1539,0038,5638,4139,0018M2.628
16/10/20191,83%0,7038,8538,1037,6539,0023M3.566
15/10/2019-1,75%-0,6838,1538,7937,5738,79103M4.658
14/10/20190,23%0,0938,8338,7038,1238,8317M2.089
11/10/20191,10%0,4238,7438,5438,0938,7814M1.951
10/10/2019-1,06%-0,4138,3238,4038,0838,6034M2.677
09/10/20190,73%0,2838,7338,7538,1538,7621M2.914
08/10/2019-0,44%-0,1738,4538,7038,0838,7624M3.134
07/10/2019-0,92%-0,3638,6238,5337,9038,7837M4.361
04/10/2019-0,94%-0,3738,9839,3638,9139,3631M4.160
03/10/20190,64%0,2539,3539,1038,2939,3525M3.094
02/10/2019-0,69%-0,2739,1039,2838,5239,3239M3.834
01/10/2019-0,30%-0,1239,3739,7638,5939,7642M3.416
30/09/20190,03%0,0139,4939,4838,8539,4945M3.900
27/09/20191,23%0,4839,4839,0038,6139,4835M2.917
26/09/20190,28%0,1139,0038,8938,5339,1023M1.781
25/09/20190,00%0,0038,8938,8538,0738,8933M2.253
24/09/20190,80%0,3138,8938,4138,0038,9939M4.458
23/09/20190,21%0,0838,5838,5137,6138,5836M4.089
20/09/20191,58%0,6038,5037,3137,3138,5053M3.318
19/09/20195,42%1,9537,9035,9935,9938,4859M7.232
18/09/20193,10%1,0835,9534,9234,5435,9547M5.440
17/09/20190,20%0,0734,8735,1334,3835,2528M2.374
16/09/2019-2,05%-0,7334,8035,0534,3635,0930M4.961
13/09/2019-1,85%-0,6735,5336,0035,0736,1416M2.003
12/09/2019-0,11%-0,0436,2036,2435,7036,4514M2.244
11/09/20192,11%0,7536,2435,3135,2136,4218M2.746
10/09/2019-0,87%-0,3135,4935,2834,7635,4919M2.783
09/09/2019-1,78%-0,6535,8036,4534,5936,4522M2.686
06/09/2019-0,55%-0,2036,4536,3336,0136,7821M3.208
05/09/20190,41%0,1536,6536,5036,3336,9316M2.662
04/09/20190,00%0,0036,5036,5735,8436,6916M2.722
03/09/2019-1,46%-0,5436,5037,4236,2137,4229M5.307
02/09/2019-1,46%-0,5537,0437,0936,4037,5638M6.038
30/08/20193,84%1,3937,5936,3936,1038,1082M10.723
29/08/20190,58%0,2136,2036,1735,3436,2720M3.542
28/08/20190,00%0,0035,9935,9535,4136,0917M3.186
27/08/20191,38%0,4935,9936,1534,9636,2916M2.858
26/08/2019-0,81%-0,2935,5036,4734,6036,4716M3.136
23/08/2019-1,68%-0,6135,7935,8534,8336,1820M2.543
22/08/2019-1,49%-0,5536,4036,5136,1237,1319M3.213
21/08/20190,16%0,0636,9536,5036,3137,2330M2.826
20/08/20191,37%0,5036,8936,0335,2037,1116M2.643
19/08/2019-0,30%-0,1136,3936,5035,5137,3449M9.237
16/08/20191,42%0,5136,5035,9935,4536,5725M1.973
15/08/2019-1,40%-0,5135,9936,5035,3536,5121M3.660
14/08/2019-1,08%-0,4036,5037,1536,2137,1518M2.943
13/08/20191,10%0,4036,9036,4336,1236,9225M4.434
12/08/2019-1,59%-0,5936,5037,3536,3337,3517M2.953
09/08/20190,65%0,2437,0936,9836,5337,5542M2.272
08/08/20190,08%0,0336,8538,0836,4338,0842M2.731
07/08/20195,20%1,8236,8235,3934,2137,58118M4.818
06/08/2019--35,0034,6434,4036,1537M3.132


*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. (v3.0.0)
www.ibovx.com.br