Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 11,21 | 11,40 | +1,69% | 10,75 | 11,40 | 11,22 | 11,05 | 11,40 | 39 | 5.610.600 |
20/1/2025 | 10,80 | 11,21 | +3,80% | 10,41 | 11,21 | 10,88 | 11,05 | 11,21 | 97 | 30.815.200 |
17/1/2025 | 10,68 | 10,80 | +1,12% | 10,12 | 10,90 | 10,61 | 10,56 | 10,80 | 37 | 5.309.500 |
16/1/2025 | 10,60 | 10,68 | +0,75% | 10,15 | 10,68 | 10,43 | 10,35 | 10,68 | 52 | 10.223.000 |
15/1/2025 | 10,06 | 10,60 | +4,54% | 10,06 | 10,60 | 10,41 | 10,50 | 10,63 | 56 | 14.055.100 |
14/1/2025 | 9,90 | 10,14 | +4,64% | 9,15 | 10,15 | 9,95 | 10,09 | 10,15 | 59 | 13.941.200 |
13/1/2025 | 9,32 | 9,69 | +5,10% | 9,23 | 9,78 | 9,48 | 9,40 | 9,70 | 83 | 17.824.200 |
10/1/2025 | 8,96 | 9,22 | +2,90% | 8,50 | 9,25 | 8,88 | 9,01 | 9,22 | 238 | 52.402.700 |
9/1/2025 | 8,20 | 8,96 | +12,00% | 8,00 | 9,00 | 8,52 | 8,50 | 9,00 | 157 | 60.339.100 |
8/1/2025 | 7,90 | 8,00 | +1,27% | 7,82 | 8,15 | 7,98 | 8,00 | 8,08 | 41 | 11.018.800 |
7/1/2025 | 7,66 | 7,90 | +3,13% | 7,40 | 8,00 | 7,73 | 7,75 | 7,90 | 59 | 9.894.500 |
6/1/2025 | 7,26 | 7,66 | +5,36% | 7,25 | 7,68 | 7,49 | 7,48 | 7,66 | 105 | 18.131.900 |
3/1/2025 | 8,14 | 7,27 | -9,13% | 7,27 | 8,15 | 7,56 | 7,27 | 7,28 | 284 | 50.639.200 |
2/1/2025 | 8,79 | 8,00 | -6,43% | 8,00 | 9,50 | 8,43 | 7,96 | 8,00 | 245 | 44.703.900 |
30/12/2024 | 8,80 | 8,55 | -2,84% | 7,40 | 9,65 | 8,33 | 8,28 | 9,00 | 410 | 90.829.800 |
27/12/2024 | 8,81 | 8,80 | 0,00% | 8,05 | 9,10 | 8,57 | 8,65 | 9,00 | 363 | 54.079.700 |
26/12/2024 | 10,13 | 8,80 | -13,13% | 8,80 | 10,40 | 9,22 | 8,50 | 8,80 | 189 | 41.865.500 |
23/12/2024 | 10,13 | 10,13 | 0,00% | 10,11 | 10,13 | 10,12 | 9,83 | 10,13 | 3 | 303.700 |
20/12/2024 | 9,99 | 10,13 | -0,10% | 9,99 | 10,13 | 10,08 | 9,92 | 10,13 | 3 | 302.400 |
19/12/2024 | 10,14 | 10,14 | +1,91% | 10,13 | 10,15 | 10,13 | 9,97 | 10,15 | 6 | 51.055.700 |
18/12/2024 | 9,90 | 9,95 | -1,49% | 9,75 | 10,00 | 9,90 | 9,85 | 10,11 | 26 | 17.823.200 |
17/12/2024 | 10,09 | 10,10 | -0,49% | 9,78 | 10,14 | 9,94 | 10,02 | 10,15 | 23 | 2.586.800 |
16/12/2024 | 10,38 | 10,15 | -1,07% | 10,15 | 10,38 | 10,26 | 10,00 | 10,15 | 17 | 2.770.200 |
13/12/2024 | 10,50 | 10,26 | -1,44% | 9,81 | 10,50 | 10,07 | 9,97 | 10,01 | 50 | 10.273.000 |
12/12/2024 | 10,50 | 10,41 | -3,34% | 9,87 | 10,73 | 10,30 | 10,00 | 10,41 | 52 | 9.374.100 |
11/12/2024 | 10,90 | 10,77 | -1,55% | 10,77 | 11,20 | 10,85 | 10,71 | 11,00 | 31 | 6.620.100 |
10/12/2024 | 11,19 | 10,94 | -0,27% | 10,54 | 11,19 | 10,85 | 10,65 | 10,95 | 45 | 8.794.000 |
9/12/2024 | 11,11 | 10,97 | +0,18% | 10,70 | 11,11 | 10,91 | 10,67 | 10,96 | 14 | 2.510.900 |
6/12/2024 | 10,98 | 10,95 | -0,27% | 10,67 | 11,00 | 10,95 | 10,81 | 11,00 | 133 | 17.645.300 |
5/12/2024 | 10,69 | 10,98 | +2,52% | 10,69 | 11,18 | 10,96 | 10,82 | 11,00 | 163 | 26.096.100 |
4/12/2024 | 10,68 | 10,71 | +0,28% | 10,68 | 11,15 | 10,96 | 10,69 | 10,99 | 39 | 11.079.500 |
3/12/2024 | 11,85 | 10,68 | -9,87% | 10,68 | 12,00 | 11,31 | 10,50 | 10,90 | 295 | 51.048.600 |
2/12/2024 | 12,01 | 11,85 | -1,25% | 11,85 | 12,10 | 11,98 | 11,85 | 11,98 | 17 | 3.116.800 |
29/11/2024 | 11,94 | 12,00 | -0,50% | 11,85 | 12,35 | 12,08 | 11,85 | 12,00 | 69 | 16.311.400 |
28/11/2024 | 12,43 | 12,06 | -2,35% | 11,88 | 12,50 | 12,15 | 11,93 | 12,50 | 46 | 12.400.900 |
27/11/2024 | 12,60 | 12,35 | -2,76% | 12,35 | 12,90 | 12,54 | 12,35 | 12,49 | 50 | 6.900.900 |
26/11/2024 | 12,81 | 12,70 | -1,55% | 12,52 | 12,88 | 12,70 | 12,58 | 12,70 | 101 | 27.960.900 |
25/11/2024 | 13,02 | 12,90 | -0,92% | 12,80 | 13,20 | 12,92 | 12,90 | 13,03 | 35 | 7.884.500 |
22/11/2024 | 13,35 | 13,02 | -2,03% | 13,02 | 13,39 | 13,22 | 13,00 | 13,35 | 44 | 6.742.500 |
21/11/2024 | 13,68 | 13,29 | -1,41% | 12,78 | 13,69 | 13,12 | 13,25 | 13,29 | 114 | 30.196.300 |
19/11/2024 | 13,97 | 13,48 | -3,37% | 13,38 | 13,97 | 13,55 | 13,38 | 13,48 | 111 | 25.490.700 |
18/11/2024 | 14,17 | 13,95 | -1,76% | 13,51 | 14,33 | 13,97 | 13,90 | 13,95 | 99 | 25.019.800 |
14/11/2024 | 14,85 | 14,20 | -4,38% | 14,11 | 15,10 | 14,43 | 14,20 | 14,55 | 104 | 22.369.400 |
13/11/2024 | 14,68 | 14,85 | +1,16% | 14,26 | 14,85 | 14,59 | 14,19 | 14,86 | 41 | 11.676.500 |
12/11/2024 | 14,90 | 14,68 | -1,48% | 14,41 | 14,90 | 14,73 | 14,50 | 14,79 | 131 | 97.121.100 |
11/11/2024 | 14,79 | 14,90 | +0,74% | 14,32 | 14,91 | 14,74 | 14,60 | 14,99 | 135 | 34.215.800 |
8/11/2024 | 14,51 | 14,79 | +0,20% | 14,00 | 14,79 | 14,40 | 14,50 | 14,87 | 55 | 13.542.000 |
7/11/2024 | 14,85 | 14,76 | +0,34% | 14,74 | 14,85 | 14,78 | 14,56 | 14,98 | 13 | 3.400.000 |
6/11/2024 | 14,50 | 14,71 | +1,38% | 14,50 | 14,71 | 14,57 | 14,71 | 14,99 | 25 | 5.246.700 |
5/11/2024 | 14,62 | 14,51 | +0,42% | 14,26 | 14,64 | 14,48 | 14,50 | 14,64 | 31 | 4.925.000 |
4/11/2024 | 14,50 | 14,45 | +1,98% | 14,06 | 14,57 | 14,26 | 14,45 | 14,52 | 49 | 7.131.800 |
1/11/2024 | 15,43 | 14,17 | -7,14% | 14,17 | 15,43 | 14,54 | 14,17 | 14,57 | 164 | 27.050.800 |
31/10/2024 | 15,22 | 15,26 | +1,94% | 14,89 | 15,50 | 15,22 | 15,05 | 15,26 | 281 | 61.184.500 |
30/10/2024 | 15,04 | 14,97 | +0,88% | 14,70 | 15,18 | 15,00 | 14,70 | 14,98 | 387 | 76.384.100 |
29/10/2024 | 14,90 | 14,84 | +0,27% | 14,37 | 15,09 | 14,82 | 14,71 | 14,88 | 222 | 56.477.700 |
28/10/2024 | 14,64 | 14,80 | +1,09% | 14,60 | 14,90 | 14,81 | 14,80 | 14,91 | 67 | 15.257.700 |
25/10/2024 | 14,36 | 14,64 | +2,38% | 14,10 | 14,64 | 14,42 | 14,49 | 14,65 | 147 | 28.416.000 |
24/10/2024 | 14,00 | 14,30 | +6,96% | 13,48 | 14,30 | 14,03 | 13,90 | 14,36 | 238 | 54.024.600 |
23/10/2024 | 12,53 | 13,37 | +8,61% | 12,40 | 13,37 | 12,98 | 13,15 | 13,37 | 149 | 44.527.500 |
22/10/2024 | 12,22 | 12,31 | +0,74% | 11,82 | 12,42 | 12,26 | 12,31 | 12,37 | 114 | 36.929.400 |
21/10/2024 | 12,20 | 12,22 | +0,16% | 12,07 | 12,47 | 12,23 | 12,22 | 12,39 | 101 | 15.050.700 |
18/10/2024 | 13,45 | 12,20 | -8,82% | 12,11 | 13,60 | 12,58 | 12,20 | 12,42 | 213 | 53.749.200 |
17/10/2024 | 13,84 | 13,38 | -2,69% | 13,38 | 14,00 | 13,67 | 13,38 | 13,51 | 96 | 15.721.900 |
16/10/2024 | 13,91 | 13,75 | -1,15% | 13,75 | 14,31 | 13,98 | 13,75 | 13,93 | 109 | 21.398.400 |
15/10/2024 | 14,45 | 13,91 | -5,37% | 13,91 | 14,50 | 14,09 | 13,90 | 13,91 | 167 | 39.884.000 |
14/10/2024 | 15,00 | 14,70 | -1,67% | 14,46 | 15,15 | 14,80 | 14,70 | 14,73 | 141 | 28.567.500 |
11/10/2024 | 14,70 | 14,95 | +1,01% | 14,61 | 14,95 | 14,82 | 14,68 | 14,98 | 94 | 17.938.700 |
10/10/2024 | 14,91 | 14,80 | +0,68% | 14,52 | 15,06 | 14,81 | 14,80 | 14,99 | 114 | 21.488.900 |
9/10/2024 | 14,80 | 14,70 | -3,48% | 14,61 | 15,25 | 14,91 | 14,65 | 15,10 | 241 | 40.266.900 |
8/10/2024 | 15,33 | 15,23 | +0,73% | 15,05 | 15,49 | 15,40 | 15,04 | 15,23 | 137 | 102.441.400 |
7/10/2024 | 15,11 | 15,12 | -0,59% | 15,00 | 15,30 | 15,11 | 15,12 | 15,29 | 155 | 26.452.600 |
4/10/2024 | 15,02 | 15,21 | +2,70% | 14,84 | 15,21 | 15,03 | 14,83 | 15,26 | 178 | 31.429.200 |
3/10/2024 | 14,97 | 14,81 | -1,00% | 14,62 | 15,22 | 15,00 | 14,81 | 15,13 | 198 | 35.257.000 |
2/10/2024 | 14,93 | 14,96 | -0,27% | 14,90 | 15,39 | 15,11 | 14,95 | 15,33 | 254 | 44.289.100 |
1/10/2024 | 15,10 | 15,00 | -2,60% | 14,81 | 15,30 | 15,03 | 15,00 | 15,07 | 113 | 24.509.200 |
30/9/2024 | 15,00 | 15,40 | +0,92% | 14,85 | 15,40 | 15,12 | 15,10 | 15,40 | 195 | 40.531.900 |
26/9/2024 | 14,97 | 15,26 | +2,01% | 14,70 | 15,26 | 14,99 | 15,00 | 15,26 | 215 | 44.844.500 |
25/9/2024 | 15,30 | 14,96 | -2,22% | 14,63 | 15,30 | 14,86 | 14,75 | 14,97 | 159 | 32.267.300 |
24/9/2024 | 15,46 | 15,30 | +2,14% | 14,51 | 15,47 | 15,05 | 15,14 | 15,39 | 185 | 45.611.300 |
23/9/2024 | 15,42 | 14,98 | -2,98% | 14,64 | 15,42 | 14,97 | 14,90 | 15,13 | 81 | 21.417.300 |
20/9/2024 | 14,83 | 15,44 | +2,93% | 14,55 | 15,44 | 14,91 | 15,15 | 15,45 | 94 | 27.748.000 |
19/9/2024 | 15,29 | 15,00 | -1,96% | 14,51 | 15,49 | 14,85 | 14,63 | 15,00 | 126 | 30.594.500 |
18/9/2024 | 15,64 | 15,30 | -2,80% | 14,57 | 15,64 | 15,15 | 14,89 | 15,30 | 194 | 48.963.700 |
17/9/2024 | 16,20 | 15,74 | -2,66% | 15,67 | 16,20 | 15,91 | 15,73 | 15,95 | 124 | 30.562.000 |
16/9/2024 | 16,12 | 16,17 | +0,25% | 16,00 | 16,18 | 16,12 | 15,97 | 16,18 | 93 | 19.354.700 |
13/9/2024 | 15,66 | 16,13 | +3,07% | 15,66 | 16,20 | 16,06 | 15,81 | 16,14 | 99 | 18.477.100 |
12/9/2024 | 15,83 | 15,65 | -1,14% | 15,65 | 16,20 | 15,97 | 15,48 | 16,20 | 217 | 69.490.600 |
11/9/2024 | 15,59 | 15,83 | +1,60% | 15,41 | 15,83 | 15,66 | 15,53 | 15,83 | 111 | 35.549.300 |
10/9/2024 | 15,39 | 15,58 | -0,13% | 15,10 | 15,58 | 15,33 | 15,40 | 15,58 | 100 | 45.243.600 |
9/9/2024 | 15,31 | 15,60 | +1,96% | 15,00 | 15,83 | 15,35 | 15,17 | 15,60 | 99 | 34.248.100 |
6/9/2024 | 15,86 | 15,30 | -3,47% | 15,11 | 15,86 | 15,41 | 15,17 | 15,30 | 119 | 32.674.500 |
5/9/2024 | 16,12 | 15,85 | -1,67% | 15,64 | 16,12 | 15,84 | 15,85 | 15,86 | 112 | 32.951.000 |
4/9/2024 | 15,62 | 16,12 | +0,75% | 15,31 | 16,35 | 15,98 | 15,59 | 16,19 | 228 | 65.210.500 |
3/9/2024 | 16,04 | 16,00 | +0,38% | 15,50 | 16,49 | 16,06 | 15,51 | 16,00 | 154 | 65.546.000 |
2/9/2024 | 15,87 | 15,94 | -0,38% | 15,19 | 16,40 | 15,89 | 15,39 | 15,95 | 92 | 37.995.100 |
30/8/2024 | 15,79 | 16,00 | +1,33% | 15,40 | 16,00 | 15,78 | 15,80 | 16,00 | 127 | 56.043.700 |
29/8/2024 | 15,80 | 15,79 | 0,00% | 15,24 | 15,80 | 15,61 | 15,52 | 15,80 | 44 | 12.651.600 |
28/8/2024 | 15,64 | 15,79 | +1,02% | 15,60 | 15,80 | 15,66 | 15,70 | 15,79 | 129 | 60.450.000 |
27/8/2024 | 15,25 | 15,63 | +2,83% | 15,22 | 15,75 | 15,37 | 15,51 | 15,63 | 90 | 44.444.500 |
26/8/2024 | 14,98 | 15,20 | +1,33% | 14,06 | 15,25 | 15,00 | 14,86 | 15,20 | 244 | 232.531.800 |
23/8/2024 | 14,47 | 15,00 | +4,90% | 14,06 | 15,20 | 14,77 | 14,56 | 15,00 | 135 | 61.005.000 |
22/8/2024 | 15,50 | 14,30 | -7,74% | 14,06 | 15,50 | 14,66 | 14,20 | 14,31 | 317 | 100.759.900 |
21/8/2024 | 14,68 | 15,50 | +6,90% | 14,26 | 15,82 | 15,30 | 15,26 | 15,50 | 321 | 167.751.700 |
20/8/2024 | 13,90 | 14,50 | +7,33% | 13,69 | 14,60 | 14,19 | 14,37 | 14,50 | 203 | 83.035.600 |
19/8/2024 | 12,70 | 13,51 | +8,08% | 12,70 | 13,51 | 13,18 | 13,45 | 13,51 | 276 | 95.713.400 |
16/8/2024 | 11,60 | 12,50 | +8,23% | 11,41 | 12,50 | 11,95 | 12,37 | 12,50 | 280 | 85.940.900 |
15/8/2024 | 10,33 | 11,55 | +10,63% | 10,23 | 11,55 | 10,58 | 11,32 | 11,55 | 192 | 273.866.300 |
14/8/2024 | 10,59 | 10,44 | -0,48% | 10,35 | 10,60 | 10,40 | 10,32 | 10,44 | 106 | 38.098.500 |
13/8/2024 | 10,59 | 10,49 | -0,85% | 10,40 | 10,60 | 10,52 | 10,42 | 10,49 | 65 | 18.426.400 |
12/8/2024 | 10,57 | 10,58 | -0,09% | 10,40 | 10,59 | 10,52 | 10,42 | 10,59 | 78 | 10.414.900 |
9/8/2024 | 10,13 | 10,59 | +6,54% | 10,12 | 10,59 | 10,33 | 10,52 | 10,59 | 251 | 53.928.700 |
8/8/2024 | 10,26 | 9,94 | -3,12% | 9,65 | 10,50 | 9,92 | 9,75 | 9,94 | 262 | 64.976.700 |
7/8/2024 | 10,08 | 10,26 | +3,53% | 9,91 | 10,53 | 10,13 | 10,09 | 10,28 | 163 | 27.064.700 |
6/8/2024 | 10,20 | 9,91 | -2,84% | 9,91 | 10,31 | 10,13 | 9,91 | 10,50 | 77 | 18.445.700 |
5/8/2024 | 9,98 | 10,20 | +0,89% | 9,88 | 10,20 | 10,03 | 10,20 | 10,26 | 72 | 14.147.800 |
2/8/2024 | 10,48 | 10,11 | -3,71% | 10,08 | 10,48 | 10,18 | 10,05 | 10,12 | 134 | 19.547.800 |
1/8/2024 | 11,15 | 10,50 | -6,58% | 10,50 | 11,34 | 10,89 | 10,48 | 10,78 | 105 | 24.292.400 |
31/7/2024 | 11,17 | 11,24 | +0,63% | 11,05 | 11,34 | 11,20 | 11,20 | 11,27 | 60 | 17.486.200 |
30/7/2024 | 11,08 | 11,17 | +1,92% | 10,85 | 11,17 | 11,05 | 10,94 | 11,17 | 61 | 9.731.700 |
29/7/2024 | 11,15 | 10,96 | -0,36% | 10,90 | 11,28 | 11,22 | 10,94 | 11,15 | 89 | 70.972.400 |
26/7/2024 | 10,72 | 11,00 | +0,92% | 10,71 | 11,30 | 11,03 | 11,00 | 11,05 | 134 | 24.496.700 |
25/7/2024 | 10,91 | 10,90 | -0,09% | 10,41 | 11,19 | 10,81 | 10,69 | 10,90 | 483 | 75.828.200 |
24/7/2024 | 11,18 | 10,91 | -1,18% | 10,91 | 11,28 | 11,07 | 10,91 | 11,13 | 193 | 44.641.800 |
23/7/2024 | 11,72 | 11,04 | -6,68% | 10,86 | 11,87 | 11,22 | 11,02 | 11,04 | 558 | 95.259.200 |
22/7/2024 | 12,60 | 11,83 | -4,52% | 11,83 | 12,75 | 12,45 | 11,83 | 11,88 | 193 | 99.281.400 |