O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 11,21 11,29 +0,98% 10,90 11,31 11,16 10,95 11,31 57 585.134
20/1/2025 10,80 11,18 +5,97% 10,35 11,19 10,80 10,98 11,20 155 1.575.353
17/1/2025 10,68 10,55 +0,86% 10,20 10,71 10,51 10,56 10,60 101 586.555
16/1/2025 10,53 10,46 +0,58% 10,25 10,61 10,42 10,33 10,60 42 536.688
15/1/2025 10,14 10,40 +2,46% 10,11 10,52 10,36 10,29 10,52 52 299.678
14/1/2025 9,69 10,15 +5,73% 9,56 10,15 9,90 10,15 10,16 122 792.741
13/1/2025 9,21 9,60 +7,62% 9,07 9,70 9,46 9,60 9,65 95 863.278
10/1/2025 8,96 8,92 -0,22% 8,50 9,28 8,94 8,91 9,22 170 953.222
9/1/2025 8,00 8,94 +12,45% 8,00 8,94 8,52 8,54 8,89 111 829.591
8/1/2025 7,90 7,95 +1,92% 7,77 8,05 7,89 7,95 7,99 31 115.276
7/1/2025 7,54 7,80 +2,09% 7,54 7,93 7,69 7,68 7,92 42 425.528
6/1/2025 7,35 7,64 +5,09% 7,21 7,74 7,46 7,54 7,70 69 866.851
3/1/2025 8,10 7,27 -10,80% 7,27 8,10 7,63 7,25 7,27 153 784.641
2/1/2025 8,72 8,15 -13,39% 8,14 9,22 8,55 8,14 8,50 142 675.323
30/12/2024 8,79 9,41 +6,93% 7,62 9,58 8,40 9,00 9,61 227 1.346.049
27/12/2024 8,80 8,80 -2,22% 8,16 9,07 8,53 8,78 8,80 161 747.304
26/12/2024 10,13 9,00 -11,15% 9,00 10,27 9,37 8,99 9,00 116 594.137
23/12/2024 10,00 10,13 -0,39% 10,00 10,20 10,13 10,00 10,13 9 25.347
20/12/2024 10,13 10,17 +0,49% 9,86 10,23 10,03 10,14 10,23 37 323.258
19/12/2024 10,30 10,12 +1,30% 9,80 10,30 9,99 9,90 10,12 40 280.986
18/12/2024 10,05 9,99 +2,04% 9,70 10,60 10,13 9,85 10,00 71 1.212.464
17/12/2024 10,09 9,79 -3,45% 9,75 10,10 9,90 9,79 10,05 66 830.006
16/12/2024 10,26 10,14 -1,74% 10,08 10,50 10,24 10,10 10,20 42 360.740
13/12/2024 10,62 10,32 +0,39% 9,94 10,62 10,12 10,15 10,38 33 167.122
12/12/2024 11,11 10,28 -5,60% 9,93 11,11 10,41 10,15 10,38 77 627.119
11/12/2024 10,94 10,89 +0,93% 10,77 11,10 10,94 10,72 11,15 62 618.598
10/12/2024 10,93 10,79 -0,19% 10,70 10,98 10,85 10,72 10,94 68 1.224.818
9/12/2024 10,95 10,81 -0,28% 10,80 11,05 10,89 10,80 10,94 70 468.327
6/12/2024 10,98 10,84 +0,37% 10,19 11,05 10,85 10,84 10,87 68 508.938
5/12/2024 10,80 10,80 -0,46% 10,78 11,22 10,94 10,80 11,05 128 1.371.719
4/12/2024 10,61 10,85 -3,56% 10,60 11,14 10,88 10,85 10,99 81 1.211.458
3/12/2024 11,85 11,25 -4,66% 10,77 12,74 11,31 10,81 11,24 219 2.583.570
2/12/2024 12,08 11,80 +0,25% 11,80 12,24 12,03 11,75 12,04 55 928.998
29/11/2024 12,29 11,77 -2,32% 11,77 12,37 12,02 11,70 12,25 121 2.296.939
28/11/2024 12,52 12,05 -2,59% 11,98 12,52 12,33 11,93 12,16 97 1.629.365
27/11/2024 12,65 12,37 -1,43% 12,37 12,89 12,71 12,37 12,58 148 2.699.653
26/11/2024 12,80 12,55 -2,11% 12,55 12,99 12,85 12,55 12,65 389 7.930.576
25/11/2024 13,03 12,82 -3,61% 12,82 13,25 13,09 12,82 12,95 44 1.160.578
22/11/2024 13,29 13,30 +0,83% 13,15 13,42 13,31 13,16 13,45 81 3.080.373
21/11/2024 13,56 13,19 -4,28% 12,97 13,79 13,33 13,15 13,45 66 1.429.740
19/11/2024 13,95 13,78 -1,50% 13,48 13,95 13,64 13,55 13,79 62 437.882
18/11/2024 14,05 13,99 -1,34% 13,70 14,20 14,00 13,85 14,30 54 520.993
14/11/2024 14,85 14,18 -3,99% 14,18 15,05 14,58 14,10 15,08 91 1.529.939
13/11/2024 14,53 14,77 +0,82% 14,33 14,77 14,60 14,19 14,86 34 461.453
12/11/2024 14,86 14,65 +0,21% 14,53 15,02 14,77 14,53 14,87 339 9.527.031
11/11/2024 14,78 14,62 +2,38% 14,44 14,93 14,71 14,62 15,02 510 13.361.199
8/11/2024 14,76 14,28 -2,46% 14,20 14,76 14,34 14,28 14,69 40 651.475
7/11/2024 14,61 14,64 +0,55% 14,58 14,85 14,72 14,56 14,76 25 419.592
6/11/2024 14,51 14,56 +1,89% 14,27 14,70 14,57 14,30 14,70 46 979.683
5/11/2024 14,20 14,29 +0,42% 14,10 14,50 14,40 14,21 14,59 21 659.695
4/11/2024 14,17 14,23 -0,97% 14,10 14,35 14,28 14,20 14,50 50 1.014.172
1/11/2024 15,21 14,37 -4,52% 14,28 15,30 14,76 14,30 15,16 114 2.667.392
31/10/2024 15,09 15,05 +2,10% 15,05 15,49 15,19 15,00 15,05 86 1.299.372
30/10/2024 14,66 14,74 -0,94% 14,66 15,11 15,02 14,74 15,09 51 964.452
29/10/2024 14,84 14,88 +1,09% 14,60 15,10 14,89 14,60 14,88 58 1.329.977
28/10/2024 14,64 14,72 +1,59% 14,64 14,95 14,73 14,72 14,74 34 805.882
25/10/2024 14,30 14,49 +1,76% 14,13 14,62 14,44 14,16 14,63 88 2.986.286
24/10/2024 13,51 14,24 +12,04% 13,48 14,24 13,90 14,10 14,24 231 4.354.301
23/10/2024 12,44 12,71 +5,92% 11,97 12,71 12,53 12,44 12,71 476 11.389.043
22/10/2024 12,22 12,00 -2,52% 11,88 12,34 12,25 11,88 12,31 128 3.059.827
21/10/2024 12,20 12,31 -0,57% 12,09 12,43 12,25 12,12 12,50 509 11.995.116
18/10/2024 13,45 12,38 -7,68% 12,38 13,90 13,42 12,38 12,94 249 6.441.543
17/10/2024 13,75 13,41 -2,47% 13,41 13,97 13,80 13,41 14,05 314 9.029.701
16/10/2024 13,96 13,75 -1,65% 13,75 14,34 13,92 13,75 14,09 88 1.460.542
15/10/2024 14,70 13,98 -3,72% 13,96 14,70 14,32 13,98 14,56 105 2.255.798
14/10/2024 14,89 14,52 -0,68% 14,52 15,14 14,98 14,52 15,02 372 11.056.875
11/10/2024 14,75 14,62 +0,97% 14,62 14,95 14,75 14,62 14,95 380 7.604.518
10/10/2024 14,90 14,48 -1,70% 14,47 14,94 14,81 14,48 14,95 146 3.449.238
9/10/2024 15,02 14,73 -2,19% 14,67 15,20 14,91 14,73 15,20 632 15.025.646
8/10/2024 15,12 15,06 +1,21% 15,01 15,47 15,19 15,06 15,32 124 4.463.247
7/10/2024 15,20 14,88 -0,47% 14,84 15,48 15,14 14,88 15,30 282 6.525.447
4/10/2024 14,92 14,95 +1,70% 14,83 15,15 14,96 14,95 15,12 60 996.592
3/10/2024 14,96 14,70 -1,80% 14,66 15,15 14,83 14,70 15,13 481 9.990.652
2/10/2024 14,82 14,97 +0,81% 14,80 15,30 15,03 14,97 15,39 82 1.774.643
1/10/2024 15,40 14,85 -1,53% 14,73 15,40 15,00 14,85 15,00 172 3.255.104
30/9/2024 15,00 15,08 +1,82% 14,86 15,38 15,16 15,08 15,48 154 2.978.623
26/9/2024 14,95 14,81 +1,09% 14,70 15,16 14,90 14,81 15,37 92 1.058.355
25/9/2024 15,29 14,65 -1,08% 14,65 15,29 14,87 14,65 15,29 51 852.322
24/9/2024 14,98 14,81 -0,60% 14,75 15,31 15,17 14,81 15,16 195 4.383.447
23/9/2024 15,25 14,90 +0,13% 14,31 15,42 15,06 14,90 15,15 78 1.588.317
20/9/2024 15,00 14,88 +1,78% 14,62 15,00 14,84 14,54 14,88 48 961.879
19/9/2024 15,30 14,62 -2,08% 14,53 15,33 14,76 14,62 15,16 51 1.333.645
18/9/2024 15,37 14,93 -3,68% 14,65 15,81 15,19 14,93 15,40 87 2.213.260
17/9/2024 16,15 15,50 -3,49% 15,50 16,15 15,91 15,50 15,84 69 1.518.703
16/9/2024 16,13 16,06 +0,38% 15,74 16,15 16,06 16,06 16,15 62 1.286.611
13/9/2024 16,00 16,00 -2,62% 15,65 16,15 15,86 15,99 16,00 90 1.684.706
12/9/2024 15,83 16,43 +3,72% 15,70 16,43 16,07 16,11 16,14 92 2.493.038
11/9/2024 15,58 15,84 +1,86% 15,34 15,84 15,68 15,71 15,84 61 1.460.544
10/9/2024 15,60 15,55 +0,97% 14,82 15,60 15,24 15,42 15,55 84 1.592.658
9/9/2024 15,30 15,40 +0,65% 15,14 15,69 15,35 15,01 15,40 79 1.019.348
6/9/2024 15,80 15,30 -2,05% 15,14 15,84 15,44 15,17 15,50 52 1.493.430
5/9/2024 16,11 15,62 -0,19% 15,57 16,11 15,81 15,37 15,70 116 3.934.424
4/9/2024 16,00 15,65 -2,00% 15,57 16,34 15,91 15,59 16,13 167 6.149.857
3/9/2024 15,95 15,97 +0,19% 15,48 16,43 15,89 15,27 15,97 81 1.644.851
2/9/2024 15,95 15,94 +4,18% 15,34 16,18 15,87 15,27 15,94 157 4.113.509
30/8/2024 15,83 15,30 -1,42% 15,30 15,96 15,65 15,30 15,86 127 1.402.748
29/8/2024 15,80 15,52 +0,06% 15,26 15,80 15,56 15,52 15,80 44 1.150.541
28/8/2024 15,57 15,51 +2,58% 15,51 15,75 15,64 15,51 15,80 45 976.234
27/8/2024 15,18 15,12 +1,34% 14,98 15,64 15,43 15,12 15,61 80 1.830.482
26/8/2024 15,00 14,92 +2,68% 13,91 15,26 14,72 14,92 15,14 216 8.828.065
23/8/2024 14,34 14,53 +1,54% 14,25 15,14 14,89 14,55 14,95 207 11.776.281
22/8/2024 15,25 14,31 -4,92% 14,15 15,36 15,03 14,31 14,89 309 23.007.636
21/8/2024 14,50 15,05 +5,32% 14,23 15,82 14,99 15,05 15,69 381 5.969.947
20/8/2024 13,62 14,29 +8,42% 13,51 14,62 14,09 14,29 14,54 244 2.539.849
19/8/2024 12,52 13,18 +8,93% 12,52 13,49 13,10 13,18 13,47 273 3.506.802
16/8/2024 11,46 12,10 +5,68% 11,46 12,44 11,93 12,10 12,20 305 2.853.431
15/8/2024 10,30 11,45 +10,95% 10,17 11,47 10,92 11,13 11,45 156 1.569.609
14/8/2024 10,48 10,32 -1,15% 10,32 10,50 10,37 10,32 10,51 29 214.851
13/8/2024 10,58 10,44 +0,19% 10,41 10,59 10,51 10,44 10,60 40 286.103
12/8/2024 10,55 10,42 +2,56% 10,30 10,57 10,43 10,42 10,58 44 451.854
9/8/2024 10,08 10,16 +2,83% 10,08 10,53 10,25 10,16 10,47 73 970.384
8/8/2024 10,18 9,88 -2,08% 9,70 10,39 9,92 9,85 10,05 114 1.148.702
7/8/2024 10,09 10,09 +1,00% 9,91 10,46 10,12 10,09 10,38 73 698.771
6/8/2024 10,14 9,99 -0,70% 9,99 10,27 10,14 9,95 9,99 36 430.067
5/8/2024 10,11 10,06 -2,80% 9,87 10,16 10,05 10,06 10,25 80 741.238
2/8/2024 10,48 10,35 -2,54% 10,09 10,48 10,21 10,10 10,45 133 668.938
1/8/2024 11,11 10,62 -4,41% 10,62 11,27 10,86 10,62 11,04 122 1.151.673
31/7/2024 11,17 11,11 +1,55% 11,04 11,31 11,17 11,11 11,18 48 653.606
30/7/2024 10,86 10,94 +0,37% 10,84 11,06 10,93 10,94 11,10 42 445.223
29/7/2024 11,00 10,90 -0,46% 10,90 11,17 11,00 10,90 11,25 41 597.526
26/7/2024 10,96 10,95 +2,43% 10,61 11,22 10,93 10,95 11,15 62 609.269
25/7/2024 11,15 10,69 -2,02% 10,42 11,15 10,80 10,69 10,81 158 2.295.778
24/7/2024 11,17 10,91 -1,53% 10,91 11,20 11,10 10,91 11,21 93 1.841.709
23/7/2024 11,81 11,08 -6,97% 10,87 11,83 11,29 11,08 11,22 237 1.871.115
22/7/2024 12,29 11,91 -2,14% 11,91 12,88 12,22 11,91 12,38 147 928.724

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.