Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AALR3 - ALLIAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,27 | 3,32 | -1,48% | 3,27 | 3,39 | 3,33 | 3,30 | 3,38 | 31 | 3.700.800 |
| 17/7/2026 | 3,20 | 3,37 | -0,30% | 3,14 | 3,38 | 3,29 | 3,31 | 3,37 | 169 | 17.779.900 |
| 16/7/2026 | 3,10 | 3,38 | +5,96% | 3,07 | 3,38 | 3,22 | 3,27 | 3,38 | 164 | 12.300.300 |
| 15/7/2026 | 3,09 | 3,19 | +0,63% | 3,03 | 3,19 | 3,12 | 3,10 | 3,19 | 208 | 12.278.300 |
| 14/7/2026 | 3,14 | 3,17 | -0,94% | 3,08 | 3,22 | 3,16 | 3,16 | 3,20 | 283 | 14.085.600 |
| 13/7/2026 | 3,18 | 3,20 | -1,54% | 3,08 | 3,20 | 3,15 | 3,13 | 3,20 | 194 | 11.018.100 |
| 10/7/2026 | 3,20 | 3,25 | +1,88% | 3,06 | 3,25 | 3,16 | 3,25 | 3,26 | 223 | 15.405.500 |
| 9/7/2026 | 3,03 | 3,19 | +2,90% | 2,97 | 3,19 | 3,06 | 3,05 | 3,19 | 168 | 12.762.100 |
| 8/7/2026 | 3,12 | 3,10 | -1,27% | 2,96 | 3,19 | 3,10 | 3,10 | 3,19 | 240 | 45.881.100 |
| 7/7/2026 | 3,10 | 3,14 | -1,26% | 3,03 | 3,14 | 3,10 | 3,07 | 3,14 | 182 | 9.923.500 |
| 6/7/2026 | 3,22 | 3,18 | -1,24% | 3,04 | 3,22 | 3,11 | 3,06 | 3,12 | 79 | 8.352.100 |
| 3/7/2026 | 3,20 | 3,22 | 0,00% | 3,10 | 3,22 | 3,17 | 3,22 | 3,24 | 61 | 10.976.900 |
| 2/7/2026 | 3,16 | 3,22 | -0,62% | 3,15 | 3,29 | 3,22 | 3,21 | 3,23 | 194 | 15.489.700 |
| 1/7/2026 | 3,07 | 3,24 | +3,18% | 2,95 | 3,26 | 3,10 | 3,20 | 3,25 | 176 | 26.070.900 |
| 30/6/2026 | 2,72 | 3,14 | +15,44% | 2,66 | 3,17 | 3,02 | 3,07 | 3,15 | 395 | 55.577.500 |
| 29/6/2026 | 2,79 | 2,72 | -2,51% | 2,69 | 2,80 | 2,72 | 2,72 | 2,76 | 55 | 3.219.200 |
| 26/6/2026 | 2,71 | 2,79 | +4,10% | 2,71 | 2,89 | 2,78 | 2,79 | 2,80 | 45 | 12.762.700 |
| 25/6/2026 | 2,78 | 2,68 | -3,60% | 2,68 | 2,78 | 2,70 | 2,68 | 2,70 | 59 | 5.869.600 |
| 24/6/2026 | 2,87 | 2,78 | -3,81% | 2,76 | 2,87 | 2,80 | 2,78 | 2,80 | 87 | 11.118.200 |
| 23/6/2026 | 3,02 | 2,89 | -4,62% | 2,89 | 3,04 | 2,98 | 2,87 | 2,90 | 60 | 5.972.000 |
| 22/6/2026 | 2,92 | 3,03 | +1,68% | 2,90 | 3,05 | 2,95 | 3,03 | 3,06 | 53 | 5.622.900 |
| 19/6/2026 | 3,14 | 2,98 | -2,30% | 2,96 | 3,15 | 3,05 | 2,96 | 2,98 | 54 | 7.055.900 |
| 18/6/2026 | 3,15 | 3,05 | -5,28% | 3,05 | 3,30 | 3,18 | 3,05 | 3,19 | 38 | 3.599.800 |
| 17/6/2026 | 3,38 | 3,22 | -4,73% | 3,15 | 3,43 | 3,22 | 3,22 | 3,28 | 81 | 8.985.500 |
| 16/6/2026 | 3,45 | 3,38 | -2,03% | 3,12 | 3,45 | 3,27 | 3,30 | 3,38 | 364 | 30.999.600 |
| 15/6/2026 | 3,39 | 3,45 | +4,55% | 3,30 | 3,50 | 3,42 | 3,28 | 3,45 | 33 | 5.966.300 |
| 12/6/2026 | 3,29 | 3,30 | +1,85% | 3,21 | 3,40 | 3,28 | 3,22 | 3,30 | 36 | 2.986.700 |
| 11/6/2026 | 3,25 | 3,24 | +0,62% | 3,07 | 3,37 | 3,24 | 3,24 | 3,32 | 92 | 8.983.300 |
| 10/6/2026 | 2,95 | 3,22 | +9,15% | 2,75 | 3,22 | 2,95 | 3,02 | 3,22 | 88 | 70.682.400 |
| 9/6/2026 | 2,92 | 2,95 | -1,67% | 2,91 | 2,99 | 2,95 | 2,91 | 2,95 | 39 | 8.248.400 |
| 8/6/2026 | 3,01 | 3,00 | -0,66% | 2,91 | 3,01 | 2,97 | 3,00 | 3,01 | 61 | 4.169.000 |
| 5/6/2026 | 3,12 | 3,02 | -3,21% | 3,02 | 3,20 | 3,08 | 3,02 | 3,06 | 63 | 5.362.900 |
| 3/6/2026 | 3,20 | 3,12 | -3,11% | 3,12 | 3,38 | 3,13 | 3,12 | 3,20 | 52 | 18.503.700 |
| 2/6/2026 | 3,48 | 3,22 | -5,57% | 3,21 | 3,48 | 3,30 | 3,22 | 3,24 | 117 | 32.066.100 |
| 1/6/2026 | 3,48 | 3,41 | -3,94% | 3,41 | 3,67 | 3,49 | 3,41 | 3,60 | 80 | 5.879.300 |
| 29/5/2026 | 3,52 | 3,55 | 0,00% | 3,48 | 3,55 | 3,53 | 3,55 | 3,57 | 56 | 11.675.100 |
| 28/5/2026 | 3,50 | 3,55 | +1,43% | 3,44 | 3,68 | 3,56 | 3,55 | 3,60 | 119 | 15.891.700 |
| 27/5/2026 | 3,40 | 3,50 | +2,94% | 3,32 | 3,50 | 3,45 | 3,37 | 3,50 | 71 | 7.988.500 |
| 26/5/2026 | 3,40 | 3,40 | 0,00% | 3,33 | 3,50 | 3,43 | 3,38 | 3,40 | 57 | 7.309.200 |
| 25/5/2026 | 3,38 | 3,40 | +3,03% | 3,24 | 3,48 | 3,34 | 3,39 | 3,40 | 87 | 12.024.600 |
| 22/5/2026 | 3,32 | 3,30 | 0,00% | 3,19 | 3,32 | 3,26 | 3,22 | 3,30 | 57 | 5.035.600 |
| 21/5/2026 | 3,32 | 3,30 | +1,54% | 3,21 | 3,32 | 3,28 | 3,24 | 3,30 | 88 | 16.626.100 |
| 20/5/2026 | 3,23 | 3,25 | +0,31% | 3,21 | 3,38 | 3,27 | 3,25 | 3,30 | 70 | 8.132.800 |
| 19/5/2026 | 3,11 | 3,24 | +1,25% | 3,11 | 3,24 | 3,22 | 3,15 | 3,24 | 40 | 6.325.600 |
| 18/5/2026 | 3,23 | 3,20 | -1,23% | 3,16 | 3,25 | 3,20 | 3,20 | 3,21 | 58 | 4.768.300 |
| 15/5/2026 | 3,19 | 3,24 | -0,31% | 3,10 | 3,24 | 3,18 | 3,24 | 3,25 | 82 | 13.065.000 |
| 14/5/2026 | 3,19 | 3,25 | 0,00% | 3,06 | 3,25 | 3,15 | 3,20 | 3,25 | 442 | 36.812.000 |
| 13/5/2026 | 3,12 | 3,25 | +4,17% | 2,94 | 3,25 | 3,18 | 2,97 | 3,25 | 104 | 56.245.300 |
| 12/5/2026 | 3,13 | 3,12 | -1,89% | 3,04 | 3,14 | 3,10 | 3,12 | 3,13 | 59 | 5.187.400 |
| 11/5/2026 | 3,10 | 3,18 | +2,58% | 2,96 | 3,18 | 3,12 | 3,00 | 3,18 | 62 | 6.815.700 |
| 8/5/2026 | 3,12 | 3,10 | +2,31% | 2,96 | 3,12 | 3,07 | 3,01 | 3,10 | 39 | 3.695.900 |
| 7/5/2026 | 3,20 | 3,03 | -4,72% | 2,97 | 3,20 | 3,03 | 3,03 | 3,11 | 66 | 19.787.000 |
| 6/5/2026 | 3,15 | 3,18 | +0,95% | 3,10 | 3,23 | 3,17 | 3,10 | 3,18 | 57 | 26.774.500 |
| 5/5/2026 | 2,95 | 3,15 | +6,06% | 2,93 | 3,19 | 3,08 | 3,14 | 3,16 | 118 | 10.005.200 |
| 4/5/2026 | 2,91 | 2,97 | 0,00% | 2,81 | 2,97 | 2,90 | 2,90 | 2,97 | 42 | 8.000.400 |
| 30/4/2026 | 2,85 | 2,97 | +6,07% | 2,62 | 2,98 | 2,83 | 2,81 | 2,97 | 313 | 24.239.200 |
| 29/4/2026 | 2,57 | 2,80 | +9,38% | 2,36 | 2,84 | 2,45 | 2,72 | 2,80 | 522 | 71.158.500 |
| 28/4/2026 | 2,85 | 2,56 | -8,57% | 2,56 | 2,85 | 2,68 | 2,56 | 2,62 | 134 | 14.796.100 |
| 27/4/2026 | 2,98 | 2,80 | -5,41% | 2,80 | 2,98 | 2,88 | 2,80 | 2,84 | 128 | 15.048.500 |
| 24/4/2026 | 3,01 | 2,96 | -1,33% | 2,96 | 3,05 | 2,99 | 2,96 | 2,98 | 172 | 14.782.500 |
| 23/4/2026 | 3,06 | 3,00 | -1,96% | 3,00 | 3,09 | 3,02 | 3,00 | 3,04 | 231 | 11.359.100 |
| 22/4/2026 | 3,11 | 3,06 | -2,86% | 3,06 | 3,13 | 3,09 | 3,06 | 3,13 | 128 | 12.663.500 |
| 20/4/2026 | 3,16 | 3,15 | -0,63% | 3,07 | 3,22 | 3,12 | 3,13 | 3,19 | 242 | 18.723.400 |
| 17/4/2026 | 3,28 | 3,17 | -0,31% | 3,14 | 3,28 | 3,16 | 3,16 | 3,19 | 96 | 7.406.100 |
| 16/4/2026 | 3,31 | 3,18 | -4,22% | 3,14 | 3,35 | 3,19 | 3,17 | 3,19 | 361 | 36.541.100 |
| 15/4/2026 | 3,45 | 3,32 | -3,77% | 3,32 | 3,48 | 3,37 | 3,32 | 3,34 | 226 | 53.603.900 |
| 14/4/2026 | 3,57 | 3,45 | -3,36% | 3,45 | 3,60 | 3,49 | 3,45 | 3,51 | 217 | 24.458.700 |
| 13/4/2026 | 3,62 | 3,57 | -0,83% | 3,57 | 3,70 | 3,62 | 3,57 | 3,63 | 106 | 10.036.700 |
| 10/4/2026 | 3,70 | 3,60 | -2,70% | 3,56 | 3,70 | 3,62 | 3,60 | 3,68 | 155 | 20.454.800 |
| 9/4/2026 | 3,69 | 3,70 | +0,27% | 3,65 | 3,87 | 3,72 | 3,69 | 3,70 | 130 | 38.510.500 |
| 8/4/2026 | 3,73 | 3,69 | 0,00% | 3,69 | 3,84 | 3,70 | 3,69 | 3,73 | 123 | 38.137.300 |
| 7/4/2026 | 3,88 | 3,69 | -5,38% | 3,69 | 3,93 | 3,80 | 3,69 | 3,75 | 113 | 8.588.900 |
| 6/4/2026 | 3,99 | 3,90 | -2,26% | 3,90 | 4,04 | 3,97 | 3,87 | 3,90 | 119 | 12.921.600 |
| 2/4/2026 | 3,95 | 3,99 | +1,01% | 3,91 | 4,09 | 4,02 | 3,99 | 4,04 | 54 | 5.436.700 |
| 1/4/2026 | 4,03 | 3,95 | -0,50% | 3,95 | 4,05 | 4,01 | 3,95 | 4,03 | 46 | 20.221.200 |
| 31/3/2026 | 3,96 | 3,97 | -0,50% | 3,91 | 4,05 | 3,96 | 3,97 | 4,00 | 115 | 27.162.800 |
| 30/3/2026 | 4,14 | 3,99 | -3,86% | 3,92 | 4,14 | 3,99 | 3,93 | 3,99 | 88 | 15.129.800 |
| 27/3/2026 | 4,18 | 4,15 | -1,19% | 3,87 | 4,18 | 3,96 | 3,94 | 4,15 | 294 | 51.932.600 |
| 26/3/2026 | 3,99 | 4,20 | +5,00% | 3,89 | 4,20 | 4,06 | 3,96 | 4,20 | 200 | 28.544.800 |
| 25/3/2026 | 4,04 | 4,00 | 0,00% | 3,95 | 4,05 | 4,02 | 4,00 | 4,03 | 150 | 18.153.100 |
| 24/3/2026 | 3,98 | 4,00 | +0,50% | 3,90 | 4,04 | 3,97 | 3,95 | 4,00 | 53 | 3.857.500 |
| 23/3/2026 | 3,68 | 3,98 | +7,86% | 3,67 | 3,98 | 3,81 | 3,93 | 3,98 | 145 | 15.319.600 |
| 20/3/2026 | 3,70 | 3,69 | -2,12% | 3,65 | 3,77 | 3,68 | 3,65 | 3,70 | 81 | 10.477.800 |
| 19/3/2026 | 3,80 | 3,77 | -2,33% | 3,71 | 3,85 | 3,76 | 3,75 | 3,77 | 148 | 20.007.400 |
| 18/3/2026 | 3,90 | 3,86 | -0,52% | 3,85 | 3,93 | 3,86 | 3,86 | 3,89 | 63 | 49.219.800 |
| 17/3/2026 | 4,12 | 3,88 | -5,83% | 3,85 | 4,12 | 3,90 | 3,87 | 3,88 | 196 | 40.640.700 |
| 16/3/2026 | 4,10 | 4,12 | -1,90% | 4,06 | 4,19 | 4,11 | 4,12 | 4,16 | 109 | 18.105.300 |
| 13/3/2026 | 4,22 | 4,20 | -1,18% | 4,00 | 4,22 | 4,10 | 4,10 | 4,20 | 198 | 26.148.500 |
| 12/3/2026 | 4,22 | 4,25 | +0,71% | 3,75 | 4,25 | 4,03 | 4,10 | 4,25 | 488 | 113.231.700 |
| 11/3/2026 | 4,39 | 4,22 | -2,99% | 4,19 | 4,43 | 4,22 | 4,20 | 4,22 | 151 | 93.946.300 |
| 10/3/2026 | 4,52 | 4,35 | -3,12% | 4,35 | 4,60 | 4,46 | 4,34 | 4,36 | 86 | 18.878.600 |
| 9/3/2026 | 4,75 | 4,49 | -6,46% | 4,49 | 4,75 | 4,58 | 4,48 | 4,49 | 206 | 46.404.300 |
| 6/3/2026 | 4,56 | 4,80 | +5,26% | 4,56 | 4,80 | 4,72 | 4,75 | 4,79 | 122 | 29.084.200 |
| 5/3/2026 | 5,14 | 4,56 | -13,64% | 4,56 | 5,14 | 4,71 | 4,55 | 4,56 | 382 | 119.026.400 |
| 4/3/2026 | 4,90 | 5,28 | +7,76% | 4,83 | 5,28 | 5,10 | 4,96 | 5,28 | 202 | 38.650.700 |
| 3/3/2026 | 4,86 | 4,90 | 0,00% | 4,65 | 5,14 | 4,83 | 4,81 | 4,90 | 176 | 43.584.400 |
| 2/3/2026 | 5,55 | 4,90 | -9,26% | 4,86 | 5,55 | 5,15 | 4,89 | 4,96 | 353 | 62.176.800 |
| 27/2/2026 | 5,32 | 5,40 | +3,05% | 5,02 | 5,41 | 5,27 | 5,30 | 5,40 | 145 | 31.545.800 |
| 26/2/2026 | 5,06 | 5,24 | +3,76% | 4,83 | 5,32 | 5,04 | 5,17 | 5,24 | 142 | 29.073.200 |
| 25/2/2026 | 4,46 | 5,05 | +12,98% | 4,43 | 5,35 | 4,90 | 5,05 | 5,15 | 356 | 133.535.300 |
| 24/2/2026 | 4,46 | 4,47 | -2,19% | 4,34 | 4,65 | 4,50 | 4,47 | 4,52 | 202 | 35.472.300 |
| 23/2/2026 | 4,18 | 4,57 | +9,86% | 4,17 | 4,57 | 4,31 | 4,26 | 4,57 | 180 | 21.892.400 |
| 20/2/2026 | 4,18 | 4,16 | +0,24% | 4,16 | 4,19 | 4,17 | 4,15 | 4,18 | 40 | 2.755.100 |
| 19/2/2026 | 4,24 | 4,15 | -0,95% | 4,15 | 4,24 | 4,18 | 4,15 | 4,19 | 64 | 6.407.500 |
| 18/2/2026 | 4,18 | 4,19 | -0,71% | 4,18 | 4,29 | 4,22 | 4,18 | 4,26 | 63 | 5.625.800 |
| 13/2/2026 | 4,42 | 4,22 | -5,80% | 4,22 | 4,42 | 4,30 | 4,22 | 4,30 | 124 | 33.617.900 |
| 11/2/2026 | 4,39 | 4,48 | +1,82% | 4,19 | 4,48 | 4,29 | 4,30 | 4,48 | 151 | 88.603.600 |
| 10/2/2026 | 4,30 | 4,40 | +2,09% | 4,30 | 4,48 | 4,36 | 4,40 | 4,46 | 69 | 10.081.300 |
| 9/2/2026 | 4,14 | 4,31 | +3,86% | 4,12 | 4,56 | 4,34 | 4,30 | 4,31 | 214 | 43.673.000 |
| 6/2/2026 | 4,14 | 4,15 | +0,24% | 4,11 | 4,28 | 4,16 | 4,11 | 4,18 | 110 | 13.526.700 |
| 5/2/2026 | 4,17 | 4,14 | -0,96% | 4,11 | 4,17 | 4,13 | 4,11 | 4,14 | 54 | 9.806.200 |
| 4/2/2026 | 4,30 | 4,18 | -0,95% | 4,12 | 4,30 | 4,17 | 4,12 | 4,18 | 130 | 31.583.100 |
| 3/2/2026 | 4,47 | 4,22 | -6,64% | 4,22 | 4,47 | 4,33 | 4,20 | 4,24 | 112 | 31.508.600 |
| 2/2/2026 | 4,75 | 4,52 | -3,62% | 4,41 | 4,75 | 4,59 | 4,47 | 4,52 | 47 | 5.518.100 |
| 30/1/2026 | 4,31 | 4,69 | +10,35% | 4,29 | 4,69 | 4,48 | 4,50 | 4,69 | 164 | 28.977.300 |
| 29/1/2026 | 4,35 | 4,25 | -2,30% | 4,23 | 4,37 | 4,26 | 4,23 | 4,25 | 55 | 5.677.800 |
| 28/1/2026 | 4,34 | 4,35 | +0,69% | 4,29 | 4,40 | 4,32 | 4,34 | 4,38 | 60 | 8.392.100 |
| 27/1/2026 | 4,30 | 4,32 | +0,70% | 4,29 | 4,50 | 4,35 | 4,32 | 4,42 | 111 | 26.490.300 |
| 26/1/2026 | 4,47 | 4,29 | -4,45% | 4,22 | 4,47 | 4,30 | 4,28 | 4,29 | 99 | 16.986.000 |
| 23/1/2026 | 4,18 | 4,49 | +6,90% | 4,10 | 4,49 | 4,37 | 4,14 | 4,49 | 118 | 19.977.000 |
| 22/1/2026 | 4,20 | 4,20 | +0,96% | 4,00 | 4,28 | 4,07 | 4,04 | 4,20 | 214 | 26.776.600 |
| 21/1/2026 | 4,32 | 4,16 | -3,93% | 3,98 | 4,32 | 4,12 | 4,13 | 4,19 | 172 | 18.869.500 |