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: 3 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.
AALR3F - ALLIAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,28 | 3,26 | +1,24% | 3,14 | 3,30 | 3,20 | 3,21 | 3,30 | 39 | 146.148 |
| 3/9/2026 | 3,30 | 3,22 | +0,31% | 3,13 | 3,30 | 3,18 | 3,20 | 3,28 | 38 | 157.586 |
| 2/9/2026 | 3,28 | 3,21 | +3,22% | 3,21 | 3,32 | 3,28 | 3,21 | 3,25 | 19 | 132.609 |
| 1/9/2026 | 3,12 | 3,11 | +0,97% | 2,99 | 3,16 | 3,06 | 3,10 | 3,17 | 38 | 97.909 |
| 31/8/2026 | 3,15 | 3,08 | -2,84% | 3,06 | 3,15 | 3,11 | 3,08 | 3,12 | 36 | 86.254 |
| 28/8/2026 | 2,96 | 3,17 | +7,82% | 2,91 | 3,17 | 2,99 | 2,98 | 3,14 | 41 | 142.744 |
| 27/8/2026 | 2,96 | 2,94 | +0,68% | 2,93 | 3,00 | 2,95 | 2,94 | 2,99 | 24 | 36.980 |
| 26/8/2026 | 3,00 | 2,92 | -1,02% | 2,92 | 3,02 | 2,96 | 2,92 | 2,97 | 24 | 45.410 |
| 25/8/2026 | 2,99 | 2,95 | -2,32% | 2,93 | 3,00 | 2,96 | 2,95 | 3,04 | 34 | 71.797 |
| 24/8/2026 | 3,01 | 3,02 | -4,73% | 3,00 | 3,10 | 3,01 | 3,00 | 3,02 | 46 | 154.192 |
| 21/8/2026 | 3,18 | 3,17 | +0,96% | 3,04 | 3,18 | 3,08 | 3,06 | 3,17 | 19 | 64.270 |
| 20/8/2026 | 3,10 | 3,14 | -0,32% | 3,01 | 3,15 | 3,05 | 3,03 | 3,14 | 29 | 64.196 |
| 19/8/2026 | 3,15 | 3,15 | +2,61% | 3,09 | 3,15 | 3,10 | 3,09 | 3,15 | 12 | 35.365 |
| 18/8/2026 | 3,14 | 3,07 | -1,29% | 3,01 | 3,20 | 3,08 | 3,07 | 3,12 | 25 | 113.783 |
| 17/8/2026 | 3,23 | 3,11 | -3,12% | 3,10 | 3,32 | 3,15 | 3,11 | 3,16 | 16 | 61.839 |
| 14/8/2026 | 3,27 | 3,21 | -1,83% | 3,21 | 3,27 | 3,24 | 3,21 | 3,24 | 12 | 73.638 |
| 13/8/2026 | 3,37 | 3,27 | -3,54% | 3,27 | 3,38 | 3,30 | 3,22 | 3,27 | 43 | 209.098 |
| 12/8/2026 | 3,17 | 3,39 | +6,94% | 3,16 | 3,39 | 3,23 | 3,28 | 3,39 | 38 | 154.740 |
| 11/8/2026 | 3,28 | 3,17 | +7,46% | 3,11 | 3,30 | 3,17 | 3,18 | 3,21 | 52 | 270.714 |
| 10/8/2026 | 3,00 | 2,95 | -3,28% | 2,94 | 3,07 | 2,98 | 2,94 | 3,07 | 36 | 90.772 |
| 7/8/2026 | 3,04 | 3,05 | +0,33% | 2,97 | 3,09 | 3,04 | 3,01 | 3,05 | 23 | 49.941 |
| 6/8/2026 | 3,09 | 3,04 | 0,00% | 2,98 | 3,12 | 3,07 | 3,01 | 3,12 | 25 | 67.981 |
| 5/8/2026 | 3,09 | 3,04 | -3,49% | 2,98 | 3,15 | 3,05 | 3,04 | 3,10 | 66 | 275.665 |
| 4/8/2026 | 3,12 | 3,15 | -0,63% | 3,09 | 3,17 | 3,13 | 3,09 | 3,15 | 33 | 128.612 |
| 3/8/2026 | 3,25 | 3,17 | +2,59% | 3,11 | 3,25 | 3,16 | 3,17 | 3,19 | 41 | 87.771 |
| 31/7/2026 | 3,09 | 3,09 | -4,33% | 3,09 | 3,18 | 3,11 | 3,09 | 3,17 | 29 | 94.674 |
| 30/7/2026 | 3,25 | 3,23 | +0,94% | 3,16 | 3,26 | 3,20 | 3,16 | 3,23 | 33 | 60.830 |
| 29/7/2026 | 3,23 | 3,20 | +0,95% | 3,19 | 3,23 | 3,21 | 3,16 | 3,23 | 16 | 73.208 |
| 28/7/2026 | 3,21 | 3,17 | -1,86% | 3,15 | 3,33 | 3,20 | 3,17 | 3,22 | 36 | 114.578 |
| 27/7/2026 | 3,28 | 3,23 | -1,52% | 3,18 | 3,28 | 3,21 | 3,19 | 3,23 | 29 | 113.261 |
| 24/7/2026 | 3,41 | 3,28 | -0,61% | 3,23 | 3,55 | 3,29 | 3,23 | 3,28 | 17 | 70.879 |
| 23/7/2026 | 3,45 | 3,30 | -0,90% | 3,26 | 3,52 | 3,38 | 3,27 | 3,35 | 16 | 28.787 |
| 22/7/2026 | 3,34 | 3,33 | +1,52% | 3,15 | 3,34 | 3,25 | 3,21 | 3,33 | 47 | 226.027 |
| 21/7/2026 | 3,32 | 3,28 | -1,20% | 3,24 | 3,32 | 3,27 | 3,26 | 3,32 | 24 | 84.068 |
| 20/7/2026 | 3,37 | 3,32 | -2,92% | 3,22 | 3,40 | 3,32 | 3,32 | 3,40 | 35 | 141.764 |
| 17/7/2026 | 3,16 | 3,42 | +7,21% | 3,15 | 3,42 | 3,24 | 3,31 | 3,44 | 66 | 483.866 |
| 16/7/2026 | 3,19 | 3,19 | +1,92% | 3,08 | 3,19 | 3,13 | 3,08 | 3,19 | 30 | 108.532 |
| 15/7/2026 | 3,16 | 3,13 | -0,95% | 3,05 | 3,32 | 3,12 | 3,10 | 3,17 | 80 | 124.087 |
| 14/7/2026 | 3,09 | 3,16 | -0,63% | 3,09 | 3,25 | 3,15 | 3,16 | 3,26 | 19 | 169.189 |
| 13/7/2026 | 3,29 | 3,18 | -2,15% | 3,07 | 3,29 | 3,14 | 3,13 | 3,18 | 47 | 194.615 |
| 10/7/2026 | 3,19 | 3,25 | +6,21% | 3,07 | 3,26 | 3,13 | 3,19 | 3,25 | 40 | 127.408 |
| 9/7/2026 | 3,19 | 3,06 | -8,11% | 3,01 | 3,19 | 3,06 | 3,06 | 3,21 | 14 | 36.516 |
| 8/7/2026 | 3,14 | 3,33 | +5,71% | 2,99 | 3,33 | 3,09 | 3,11 | 3,28 | 30 | 88.685 |
| 7/7/2026 | 3,17 | 3,15 | +3,62% | 3,03 | 3,17 | 3,13 | 3,07 | 3,17 | 21 | 53.231 |
| 6/7/2026 | 3,24 | 3,04 | -2,56% | 3,04 | 3,24 | 3,16 | 3,04 | 3,17 | 20 | 41.160 |
| 3/7/2026 | 3,33 | 3,12 | -6,02% | 3,12 | 3,33 | 3,19 | 3,07 | 3,17 | 20 | 64.137 |
| 2/7/2026 | 3,26 | 3,32 | +2,47% | 3,15 | 3,32 | 3,23 | 3,21 | 3,33 | 33 | 97.807 |
| 1/7/2026 | 3,22 | 3,24 | +1,89% | 3,03 | 3,24 | 3,11 | 3,18 | 3,25 | 38 | 61.958 |
| 30/6/2026 | 2,73 | 3,18 | +16,48% | 2,72 | 3,18 | 2,97 | 3,07 | 3,18 | 84 | 255.258 |
| 29/6/2026 | 2,79 | 2,73 | -2,15% | 2,73 | 2,84 | 2,77 | 2,75 | 2,84 | 21 | 37.474 |
| 26/6/2026 | 2,75 | 2,79 | +1,09% | 2,71 | 2,82 | 2,77 | 2,74 | 2,80 | 39 | 66.366 |
| 25/6/2026 | 2,81 | 2,76 | -3,16% | 2,73 | 2,81 | 2,75 | 2,72 | 2,78 | 35 | 76.345 |
| 24/6/2026 | 2,94 | 2,85 | -2,73% | 2,78 | 2,94 | 2,82 | 2,81 | 2,88 | 87 | 125.239 |
| 23/6/2026 | 3,08 | 2,93 | -2,01% | 2,93 | 3,08 | 2,98 | 2,92 | 2,93 | 33 | 50.160 |
| 22/6/2026 | 2,98 | 2,99 | -1,32% | 2,95 | 2,99 | 2,96 | 2,94 | 3,01 | 19 | 22.207 |
| 19/6/2026 | 3,31 | 3,03 | -5,02% | 2,98 | 3,31 | 3,06 | 2,99 | 3,05 | 36 | 47.175 |
| 18/6/2026 | 3,15 | 3,19 | -0,93% | 3,15 | 3,20 | 3,18 | 3,19 | 3,30 | 18 | 34.415 |
| 17/6/2026 | 3,38 | 3,22 | -3,88% | 3,22 | 3,47 | 3,36 | 3,21 | 3,30 | 20 | 36.365 |
| 16/6/2026 | 3,45 | 3,35 | +0,30% | 3,18 | 3,45 | 3,32 | 3,35 | 3,40 | 61 | 96.375 |
| 15/6/2026 | 3,30 | 3,34 | +0,91% | 3,30 | 3,44 | 3,36 | 3,30 | 3,34 | 54 | 61.599 |
| 12/6/2026 | 3,35 | 3,31 | 0,00% | 3,20 | 3,36 | 3,23 | 3,22 | 3,29 | 26 | 42.357 |
| 11/6/2026 | 3,21 | 3,31 | +14,93% | 3,12 | 3,39 | 3,25 | 3,19 | 3,32 | 111 | 173.298 |
| 10/6/2026 | 2,97 | 2,88 | -2,04% | 2,79 | 2,99 | 2,84 | 2,86 | 2,92 | 53 | 119.320 |
| 9/6/2026 | 2,99 | 2,94 | -2,00% | 2,91 | 2,99 | 2,93 | 2,91 | 2,97 | 60 | 95.243 |
| 8/6/2026 | 3,02 | 3,00 | -1,32% | 2,93 | 3,02 | 2,97 | 2,96 | 3,02 | 35 | 69.204 |
| 5/6/2026 | 3,12 | 3,04 | -6,75% | 2,94 | 3,15 | 3,07 | 3,03 | 3,12 | 56 | 80.308 |