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.
AALR3F - ALLIAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,37 | 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 |
| 3/6/2026 | 3,28 | 3,26 | -2,98% | 3,11 | 3,30 | 3,24 | 3,13 | 3,29 | 37 | 74.619 |
| 2/6/2026 | 3,52 | 3,36 | -6,41% | 3,30 | 3,52 | 3,37 | 3,30 | 3,36 | 48 | 98.422 |
| 1/6/2026 | 3,55 | 3,59 | +0,28% | 3,30 | 3,68 | 3,51 | 3,46 | 3,60 | 86 | 204.766 |
| 29/5/2026 | 3,54 | 3,58 | +1,13% | 3,44 | 3,58 | 3,49 | 3,53 | 3,58 | 41 | 110.371 |
| 28/5/2026 | 3,43 | 3,54 | +6,31% | 3,43 | 3,62 | 3,52 | 3,54 | 3,55 | 77 | 308.608 |
| 27/5/2026 | 3,44 | 3,33 | -3,76% | 3,33 | 3,47 | 3,37 | 3,33 | 3,39 | 34 | 107.228 |
| 26/5/2026 | 3,38 | 3,46 | +3,90% | 3,34 | 3,50 | 3,44 | 3,33 | 3,46 | 43 | 83.939 |
| 25/5/2026 | 3,32 | 3,33 | +4,72% | 3,14 | 3,40 | 3,29 | 3,32 | 3,40 | 64 | 144.395 |
| 22/5/2026 | 3,23 | 3,18 | -3,64% | 3,18 | 3,34 | 3,23 | 3,21 | 3,32 | 27 | 74.673 |
| 21/5/2026 | 3,28 | 3,30 | +1,85% | 3,18 | 3,31 | 3,25 | 3,21 | 3,30 | 24 | 106.239 |
| 20/5/2026 | 3,23 | 3,24 | +4,18% | 3,22 | 3,32 | 3,28 | 3,23 | 3,31 | 57 | 139.219 |
| 19/5/2026 | 3,14 | 3,11 | -0,96% | 3,11 | 3,19 | 3,15 | 3,11 | 3,19 | 18 | 80.335 |
| 18/5/2026 | 3,16 | 3,14 | 0,00% | 3,13 | 3,25 | 3,18 | 3,14 | 3,17 | 37 | 123.131 |
| 15/5/2026 | 3,22 | 3,14 | -3,09% | 3,01 | 3,22 | 3,13 | 3,14 | 3,18 | 80 | 134.604 |
| 14/5/2026 | 3,20 | 3,24 | +3,85% | 3,09 | 3,25 | 3,15 | 3,21 | 3,26 | 109 | 125.412 |
| 13/5/2026 | 3,05 | 3,12 | +2,30% | 2,95 | 3,17 | 3,07 | 2,98 | 3,13 | 63 | 106.328 |
| 12/5/2026 | 3,15 | 3,05 | 0,00% | 3,05 | 3,15 | 3,08 | 3,05 | 3,13 | 62 | 127.268 |
| 11/5/2026 | 3,08 | 3,05 | +1,33% | 2,97 | 3,13 | 3,04 | 2,97 | 3,05 | 83 | 210.103 |
| 8/5/2026 | 3,00 | 3,01 | -1,31% | 2,99 | 3,07 | 3,02 | 3,00 | 3,07 | 45 | 103.624 |
| 7/5/2026 | 3,18 | 3,05 | -2,87% | 2,99 | 3,18 | 3,07 | 3,05 | 3,10 | 80 | 125.833 |
| 6/5/2026 | 3,15 | 3,14 | +1,29% | 3,10 | 3,20 | 3,14 | 3,10 | 3,14 | 66 | 162.628 |
| 5/5/2026 | 2,95 | 3,10 | +7,27% | 2,93 | 3,17 | 3,05 | 3,08 | 3,14 | 148 | 326.686 |
| 4/5/2026 | 2,92 | 2,89 | -2,36% | 2,83 | 2,97 | 2,89 | 2,83 | 2,95 | 49 | 234.884 |
| 30/4/2026 | 2,82 | 2,96 | +7,64% | 2,67 | 2,97 | 2,82 | 2,72 | 2,97 | 113 | 333.514 |
| 29/4/2026 | 2,61 | 2,75 | +6,59% | 2,37 | 2,85 | 2,51 | 2,72 | 2,77 | 214 | 661.493 |
| 28/4/2026 | 2,82 | 2,58 | -8,19% | 2,58 | 2,85 | 2,71 | 2,57 | 2,78 | 118 | 235.478 |
| 27/4/2026 | 3,01 | 2,81 | -6,64% | 2,80 | 3,01 | 2,89 | 2,81 | 2,87 | 116 | 337.905 |
| 24/4/2026 | 3,11 | 3,01 | -0,33% | 2,98 | 3,11 | 3,03 | 2,97 | 3,01 | 69 | 253.017 |
| 23/4/2026 | 3,10 | 3,02 | -4,43% | 3,02 | 3,10 | 3,04 | 3,01 | 3,02 | 64 | 162.355 |
| 22/4/2026 | 3,15 | 3,16 | -0,94% | 3,09 | 3,21 | 3,11 | 3,10 | 3,11 | 114 | 327.217 |
| 20/4/2026 | 3,13 | 3,19 | +1,59% | 3,09 | 3,22 | 3,12 | 3,19 | 3,20 | 84 | 250.326 |
| 17/4/2026 | 3,19 | 3,14 | -2,48% | 3,14 | 3,28 | 3,19 | 3,13 | 3,20 | 101 | 371.906 |
| 16/4/2026 | 3,32 | 3,22 | -3,88% | 3,16 | 3,36 | 3,23 | 3,17 | 3,22 | 154 | 375.129 |
| 15/4/2026 | 3,46 | 3,35 | -4,83% | 3,35 | 3,48 | 3,40 | 3,34 | 3,35 | 135 | 441.675 |
| 14/4/2026 | 3,58 | 3,52 | -3,30% | 3,48 | 3,62 | 3,51 | 3,49 | 3,52 | 118 | 309.005 |
| 13/4/2026 | 3,62 | 3,64 | +1,11% | 3,61 | 3,70 | 3,64 | 3,61 | 3,64 | 78 | 269.904 |
| 10/4/2026 | 3,69 | 3,60 | -4,00% | 3,59 | 3,87 | 3,64 | 3,59 | 3,60 | 95 | 215.924 |
| 9/4/2026 | 3,75 | 3,75 | +0,81% | 3,67 | 3,75 | 3,70 | 3,69 | 3,75 | 55 | 214.345 |
| 8/4/2026 | 3,78 | 3,72 | -3,63% | 3,71 | 3,85 | 3,75 | 3,72 | 3,74 | 70 | 218.434 |
| 7/4/2026 | 4,05 | 3,86 | -3,50% | 3,78 | 4,05 | 3,84 | 3,78 | 3,88 | 83 | 133.151 |
| 6/4/2026 | 4,09 | 4,00 | -0,50% | 3,95 | 4,09 | 4,00 | 3,94 | 4,00 | 40 | 64.521 |
| 2/4/2026 | 3,91 | 4,02 | +1,77% | 3,91 | 4,09 | 4,04 | 4,00 | 4,04 | 36 | 101.081 |
| 1/4/2026 | 3,97 | 3,95 | +1,54% | 3,89 | 4,02 | 3,95 | 3,95 | 4,02 | 29 | 100.002 |
| 31/3/2026 | 3,98 | 3,89 | -1,02% | 3,86 | 4,03 | 3,95 | 3,88 | 4,02 | 88 | 159.226 |
| 30/3/2026 | 4,15 | 3,93 | -1,75% | 3,93 | 4,15 | 3,99 | 3,93 | 4,02 | 53 | 171.534 |
| 27/3/2026 | 4,19 | 4,00 | +1,52% | 3,87 | 4,19 | 3,92 | 3,93 | 4,01 | 89 | 262.175 |
| 26/3/2026 | 4,02 | 3,94 | -0,51% | 3,89 | 4,02 | 3,93 | 3,95 | 4,01 | 51 | 156.886 |
| 25/3/2026 | 3,90 | 3,96 | -1,98% | 3,70 | 4,13 | 3,96 | 3,96 | 4,03 | 37 | 78.900 |
| 24/3/2026 | 4,02 | 4,04 | +4,94% | 3,84 | 4,04 | 3,94 | 3,90 | 4,05 | 78 | 216.425 |
| 23/3/2026 | 3,74 | 3,85 | +4,05% | 3,65 | 3,91 | 3,81 | 3,85 | 3,90 | 47 | 157.501 |
| 20/3/2026 | 3,74 | 3,70 | -2,89% | 3,65 | 3,74 | 3,68 | 3,64 | 3,70 | 40 | 127.009 |
| 19/3/2026 | 3,87 | 3,81 | -3,30% | 3,73 | 3,87 | 3,78 | 3,74 | 3,82 | 75 | 146.407 |
| 18/3/2026 | 3,90 | 3,94 | -0,76% | 3,88 | 3,94 | 3,91 | 3,91 | 3,94 | 46 | 128.282 |
| 17/3/2026 | 4,12 | 3,97 | -2,70% | 3,88 | 4,12 | 3,96 | 3,93 | 3,98 | 108 | 457.138 |
| 16/3/2026 | 4,01 | 4,08 | +1,75% | 4,01 | 4,19 | 4,11 | 4,09 | 4,19 | 39 | 214.203 |
| 13/3/2026 | 4,19 | 4,01 | -3,37% | 4,01 | 4,24 | 4,08 | 4,02 | 4,11 | 82 | 275.027 |
| 12/3/2026 | 4,23 | 4,15 | -2,81% | 3,77 | 4,30 | 4,03 | 4,03 | 4,13 | 148 | 658.843 |
| 11/3/2026 | 4,36 | 4,27 | -2,51% | 4,20 | 4,44 | 4,28 | 4,20 | 4,27 | 74 | 363.093 |
| 10/3/2026 | 4,47 | 4,38 | -2,67% | 4,38 | 4,61 | 4,45 | 4,38 | 4,47 | 81 | 395.605 |
| 9/3/2026 | 4,75 | 4,50 | -3,64% | 4,50 | 4,80 | 4,57 | 4,50 | 4,63 | 72 | 416.895 |
| 6/3/2026 | 4,65 | 4,67 | +0,65% | 4,56 | 4,67 | 4,62 | 4,56 | 4,67 | 41 | 168.740 |
| 5/3/2026 | 5,15 | 4,64 | -7,01% | 4,60 | 5,16 | 4,77 | 4,60 | 4,65 | 131 | 622.122 |
| 4/3/2026 | 4,90 | 4,99 | +3,96% | 4,81 | 5,04 | 4,90 | 4,91 | 5,04 | 38 | 190.944 |
| 3/3/2026 | 5,00 | 4,80 | -1,84% | 4,66 | 5,11 | 4,88 | 4,73 | 4,90 | 94 | 382.648 |
| 2/3/2026 | 5,42 | 4,89 | -6,86% | 4,89 | 5,42 | 5,19 | 4,89 | 5,00 | 150 | 986.838 |
| 27/2/2026 | 5,24 | 5,25 | +2,54% | 5,02 | 5,33 | 5,19 | 5,21 | 5,33 | 108 | 541.324 |
| 26/2/2026 | 5,08 | 5,12 | +1,99% | 4,83 | 5,22 | 5,05 | 5,17 | 5,21 | 121 | 635.304 |
| 25/2/2026 | 4,62 | 5,02 | +11,31% | 4,41 | 5,25 | 4,83 | 5,02 | 5,15 | 260 | 1.105.139 |
| 24/2/2026 | 4,45 | 4,51 | +7,64% | 4,31 | 4,64 | 4,50 | 4,51 | 4,53 | 179 | 598.103 |
| 23/2/2026 | 4,18 | 4,19 | +0,72% | 4,14 | 4,32 | 4,21 | 4,17 | 4,28 | 51 | 218.886 |
| 20/2/2026 | 4,16 | 4,16 | -0,24% | 4,13 | 4,19 | 4,16 | 4,16 | 4,19 | 81 | 150.469 |
| 19/2/2026 | 4,28 | 4,17 | +0,24% | 4,16 | 4,28 | 4,18 | 4,17 | 4,20 | 33 | 109.721 |
| 18/2/2026 | 4,27 | 4,16 | -2,58% | 4,16 | 4,27 | 4,20 | 4,16 | 4,24 | 46 | 133.216 |
| 13/2/2026 | 4,39 | 4,27 | -2,51% | 4,27 | 4,45 | 4,33 | 4,24 | 4,30 | 45 | 194.337 |
| 11/2/2026 | 4,38 | 4,38 | +1,86% | 4,23 | 4,40 | 4,35 | 4,30 | 4,40 | 57 | 172.763 |
| 10/2/2026 | 4,31 | 4,30 | +0,70% | 4,21 | 4,44 | 4,32 | 4,30 | 4,38 | 57 | 191.343 |
| 9/2/2026 | 4,15 | 4,27 | +2,15% | 4,13 | 4,52 | 4,29 | 4,27 | 4,36 | 134 | 666.713 |
| 6/2/2026 | 4,19 | 4,18 | +0,24% | 4,10 | 4,27 | 4,16 | 4,10 | 4,26 | 40 | 74.486 |
| 5/2/2026 | 4,11 | 4,17 | -0,48% | 4,11 | 4,23 | 4,16 | 4,12 | 4,17 | 36 | 171.216 |
| 4/2/2026 | 4,37 | 4,19 | -4,12% | 4,12 | 4,37 | 4,18 | 4,13 | 4,20 | 111 | 509.798 |
| 3/2/2026 | 4,42 | 4,37 | -3,32% | 4,31 | 4,48 | 4,38 | 4,30 | 4,37 | 54 | 292.327 |
| 2/2/2026 | 4,68 | 4,52 | +0,44% | 4,42 | 4,70 | 4,56 | 4,44 | 4,56 | 78 | 268.948 |
| 30/1/2026 | 4,25 | 4,50 | +5,88% | 4,20 | 4,56 | 4,38 | 4,50 | 4,57 | 96 | 361.788 |
| 29/1/2026 | 4,45 | 4,25 | -3,85% | 4,23 | 4,45 | 4,28 | 4,25 | 4,29 | 34 | 134.141 |
| 28/1/2026 | 4,38 | 4,42 | +1,14% | 4,30 | 4,42 | 4,33 | 4,30 | 4,42 | 37 | 163.908 |
| 27/1/2026 | 4,33 | 4,37 | +1,86% | 4,29 | 4,47 | 4,38 | 4,30 | 4,43 | 69 | 225.014 |
| 26/1/2026 | 4,40 | 4,29 | +0,70% | 4,25 | 4,44 | 4,28 | 4,29 | 4,30 | 55 | 244.058 |
| 23/1/2026 | 4,19 | 4,26 | +3,90% | 4,10 | 4,27 | 4,20 | 4,14 | 4,27 | 68 | 311.704 |
| 22/1/2026 | 4,28 | 4,10 | -2,84% | 4,03 | 4,30 | 4,10 | 4,05 | 4,18 | 124 | 697.722 |
| 21/1/2026 | 4,33 | 4,22 | -1,86% | 4,03 | 4,33 | 4,19 | 4,14 | 4,25 | 81 | 339.818 |