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.

ALOS3 - ALLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,05 18,11 +0,33% 17,94 18,21 18,08 18,07 18,11 6.274 4.167.988.400
20/1/2025 17,85 18,05 +0,22% 17,72 18,12 18,00 18,05 18,09 9.593 6.666.135.400
17/1/2025 18,05 18,01 +0,33% 17,66 18,06 17,93 17,99 18,04 7.778 6.058.784.700
16/1/2025 18,34 17,95 -2,13% 17,90 18,38 18,01 17,94 18,05 13.551 8.653.035.300
15/1/2025 17,85 18,34 +4,38% 17,74 18,45 18,13 18,31 18,35 12.188 18.779.573.100
14/1/2025 17,22 17,57 +2,33% 17,20 17,69 17,53 17,57 17,65 11.409 11.304.253.000
13/1/2025 17,43 17,17 -1,49% 17,16 17,52 17,24 17,17 17,23 11.420 5.826.927.300
10/1/2025 17,75 17,43 -1,80% 17,41 17,80 17,49 17,42 17,53 13.359 9.058.559.000
9/1/2025 17,67 17,75 +0,45% 17,58 17,86 17,75 17,74 17,81 7.254 4.822.155.500
8/1/2025 18,12 17,67 -2,59% 17,62 18,12 17,71 17,67 17,68 14.350 7.821.748.200
7/1/2025 18,14 18,14 +0,11% 17,98 18,41 18,15 18,12 18,16 18.055 10.681.412.000
6/1/2025 18,47 18,12 +1,34% 17,92 18,47 18,09 18,09 18,14 13.251 6.593.398.400
3/1/2025 18,10 17,88 -1,32% 17,78 18,25 17,95 17,88 17,90 17.043 10.918.676.800
2/1/2025 18,04 18,12 +0,06% 17,80 18,20 18,07 18,10 18,13 31.647 13.566.846.300
30/12/2024 18,13 18,11 -0,33% 17,92 18,32 18,05 18,10 18,13 21.932 9.394.680.100
27/12/2024 18,44 18,17 -0,33% 18,12 18,44 18,21 18,17 18,18 11.153 5.279.705.900
26/12/2024 18,34 18,23 -1,03% 18,12 18,44 18,22 18,17 18,24 14.203 5.755.560.500
23/12/2024 18,49 18,42 -2,28% 18,33 18,69 18,44 18,33 18,43 10.726 6.623.611.800
20/12/2024 18,10 18,85 +3,23% 18,10 19,04 18,76 18,84 18,90 16.788 10.018.367.400
19/12/2024 18,23 18,26 +0,55% 17,99 18,41 18,23 18,24 18,26 16.755 10.807.401.400
18/12/2024 18,79 18,16 -3,40% 18,09 18,79 18,41 18,14 18,20 34.301 16.760.236.500
17/12/2024 18,90 18,80 +0,11% 18,65 19,02 18,78 18,78 18,80 20.029 11.222.085.500
16/12/2024 19,07 18,78 -1,47% 18,70 19,10 18,90 18,78 18,88 13.572 6.709.985.100
13/12/2024 19,41 19,06 -1,45% 19,00 19,46 19,18 19,06 19,19 23.157 14.336.183.300
12/12/2024 19,68 19,34 -3,25% 19,30 19,77 19,43 19,33 19,34 16.654 18.974.059.100
11/12/2024 19,70 19,99 +2,09% 19,44 20,38 19,88 19,99 20,03 15.157 11.280.970.200
10/12/2024 19,49 19,58 +1,19% 19,41 19,71 19,52 19,53 19,59 12.637 7.702.031.100
9/12/2024 19,30 19,35 -0,05% 19,13 19,47 19,29 19,35 19,37 10.617 9.048.716.800
6/12/2024 19,50 19,36 -1,22% 19,18 19,69 19,37 19,35 19,36 10.745 7.519.869.600
5/12/2024 19,57 19,60 +1,77% 19,52 19,75 19,63 19,60 19,63 11.101 9.055.022.600
4/12/2024 19,34 19,26 -0,26% 19,16 19,49 19,34 19,25 19,29 15.297 8.971.589.100
3/12/2024 19,43 19,31 -0,72% 19,24 19,69 19,34 19,30 19,31 17.893 10.518.284.300
2/12/2024 19,57 19,45 -1,22% 19,34 19,67 19,50 19,44 19,49 15.193 7.997.461.700
29/11/2024 19,28 19,69 -0,91% 18,94 19,79 19,38 19,68 19,69 36.812 23.548.841.200
28/11/2024 20,93 19,87 -5,56% 19,87 21,01 20,14 19,86 19,90 21.035 20.448.736.900
27/11/2024 21,87 21,04 -3,18% 20,96 21,89 21,21 21,03 21,04 20.003 14.771.694.700
26/11/2024 21,60 21,73 +1,21% 21,21 22,00 21,73 21,73 21,77 16.724 11.422.522.000
25/11/2024 21,12 21,47 +0,09% 21,11 21,68 21,42 21,46 21,53 12.169 10.999.380.800
22/11/2024 21,26 21,45 +1,76% 20,92 21,50 21,33 21,43 21,45 12.624 21.476.290.300
21/11/2024 21,41 21,08 -2,77% 21,00 21,45 21,09 21,08 21,10 18.295 14.099.792.500
19/11/2024 21,56 21,68 +0,09% 21,33 21,70 21,59 21,66 21,70 8.728 6.375.563.800
18/11/2024 21,79 21,66 -1,32% 21,55 21,85 21,66 21,65 21,67 11.559 7.582.236.200
14/11/2024 21,64 21,95 +0,50% 21,62 22,20 21,96 21,93 22,02 9.301 8.171.071.000
13/11/2024 21,51 21,84 +1,11% 21,47 21,89 21,63 21,76 21,85 11.630 17.877.723.000
12/11/2024 21,56 21,60 -0,69% 21,52 21,84 21,62 21,60 21,64 10.878 7.063.661.600
11/11/2024 21,67 21,75 +0,09% 21,51 21,85 21,72 21,74 21,75 9.916 6.425.347.900
8/11/2024 21,75 21,73 -1,32% 21,55 21,82 21,70 21,72 21,75 17.121 9.741.262.400
7/11/2024 21,99 22,02 -0,54% 21,81 22,60 22,20 22,01 22,03 10.688 8.265.882.300
6/11/2024 22,08 22,14 -1,07% 21,66 22,24 21,99 22,14 22,17 16.142 10.751.072.500
5/11/2024 22,35 22,38 +0,54% 22,12 22,45 22,31 22,36 22,39 9.554 6.502.849.600
4/11/2024 21,79 22,26 +3,25% 21,74 22,46 22,24 22,21 22,26 11.609 11.323.272.600
1/11/2024 22,27 21,56 -2,53% 21,55 22,27 21,72 21,55 21,64 17.375 13.389.419.200
31/10/2024 22,10 22,12 -0,05% 22,10 22,33 22,18 22,11 22,20 6.640 8.703.245.000
30/10/2024 22,03 22,13 +0,45% 21,91 22,33 22,19 22,13 22,15 6.885 5.418.294.100
29/10/2024 22,04 22,03 -0,50% 21,88 22,24 21,99 22,00 22,04 10.857 6.624.614.700
28/10/2024 21,98 22,14 +1,10% 21,90 22,31 22,18 22,13 22,19 11.296 6.849.964.700
25/10/2024 22,04 21,90 -0,90% 21,86 22,24 21,96 21,90 21,93 9.803 6.919.293.300
24/10/2024 22,03 22,10 +0,55% 21,77 22,16 22,02 22,09 22,10 12.929 8.282.676.200
23/10/2024 21,81 21,98 0,00% 21,72 22,01 21,89 21,98 21,99 10.804 7.884.461.500
22/10/2024 22,27 21,98 -2,44% 21,82 22,42 22,00 21,94 21,98 15.761 8.886.420.300
21/10/2024 22,36 22,53 +0,67% 22,29 22,69 22,52 22,53 22,58 16.114 10.837.247.600
18/10/2024 22,77 22,38 -0,40% 22,35 22,87 22,44 22,38 22,46 11.636 10.625.809.700
17/10/2024 22,38 22,47 -0,27% 22,11 22,51 22,39 22,46 22,48 10.120 7.104.588.900
16/10/2024 22,49 22,53 +0,18% 22,36 22,82 22,59 22,53 22,54 15.451 15.347.343.500
15/10/2024 22,40 22,49 +0,76% 22,32 22,62 22,48 22,49 22,50 11.132 7.464.734.900
14/10/2024 22,11 22,32 +0,90% 21,88 22,47 22,26 22,31 22,33 9.420 6.461.098.800
11/10/2024 22,21 22,12 -0,23% 22,02 22,22 22,11 22,11 22,15 11.015 7.107.368.600
10/10/2024 21,94 22,17 +0,73% 21,84 22,27 22,13 22,17 22,26 12.694 10.655.860.200
9/10/2024 22,33 22,01 -2,57% 21,80 22,42 22,03 22,00 22,01 30.289 19.675.732.800
8/10/2024 22,46 22,59 -0,18% 22,46 22,81 22,66 22,56 22,59 19.621 15.109.087.100
7/10/2024 22,61 22,63 +0,58% 22,16 22,68 22,50 22,62 22,65 18.211 11.780.465.200
4/10/2024 21,92 22,50 +1,44% 21,92 22,56 22,36 22,47 22,50 14.200 11.920.363.200
3/10/2024 21,95 22,18 -0,14% 21,87 22,19 22,03 22,12 22,18 12.706 7.974.129.500
2/10/2024 22,13 22,21 +1,60% 22,08 22,47 22,19 22,16 22,22 12.133 11.073.770.600
1/10/2024 21,93 21,86 +0,05% 21,64 22,09 21,84 21,84 21,86 11.417 9.128.383.500
30/9/2024 22,05 21,85 -0,68% 21,55 22,05 21,73 21,81 21,85 11.821 8.386.730.400
26/9/2024 22,05 22,00 +0,32% 21,75 22,17 21,93 22,00 22,02 8.133 5.291.774.800
25/9/2024 22,25 21,93 -1,44% 21,82 22,37 21,98 21,93 21,94 8.676 7.040.885.100
24/9/2024 22,31 22,25 +0,32% 22,04 22,51 22,26 22,18 22,25 8.119 5.126.120.200
23/9/2024 22,24 22,18 -0,76% 21,91 22,30 22,12 22,16 22,18 11.701 6.982.014.000
20/9/2024 22,72 22,35 -2,40% 22,24 22,89 22,45 22,35 22,41 14.261 12.812.154.000
19/9/2024 23,16 22,90 -1,04% 22,82 23,18 22,96 22,90 22,91 10.715 8.405.909.300
18/9/2024 22,82 23,14 +0,70% 22,68 23,52 23,20 23,13 23,15 14.460 11.210.880.600
17/9/2024 23,22 22,98 -0,99% 22,85 23,23 22,95 22,97 23,01 7.086 6.752.187.300
16/9/2024 22,85 23,21 +1,62% 22,85 23,21 23,11 23,20 23,21 10.947 7.497.406.100
13/9/2024 22,94 22,84 +0,22% 22,70 23,18 22,93 22,81 22,85 14.973 9.872.593.400
12/9/2024 22,86 22,79 -0,83% 22,63 22,87 22,74 22,78 22,79 12.815 8.405.856.500
11/9/2024 22,83 22,98 +0,13% 22,59 23,03 22,86 22,90 22,98 11.425 12.327.051.100
10/9/2024 22,82 22,95 0,00% 22,68 22,98 22,87 22,87 22,95 14.287 13.961.174.100
9/9/2024 22,97 22,95 -0,48% 22,80 23,03 22,91 22,95 22,97 9.854 6.147.835.500
6/9/2024 23,16 23,06 -0,90% 22,92 23,38 23,04 23,05 23,07 11.082 5.769.903.400
5/9/2024 23,24 23,27 -0,17% 22,94 23,40 23,21 23,26 23,28 13.533 10.148.477.500
4/9/2024 22,88 23,31 +2,24% 22,88 23,55 23,31 23,30 23,33 14.959 11.538.141.000
3/9/2024 22,84 22,80 +0,75% 22,55 22,94 22,77 22,79 22,83 11.283 13.687.361.800
2/9/2024 22,48 22,63 -0,79% 22,17 22,64 22,45 22,61 22,63 19.249 14.564.479.000
30/8/2024 22,90 22,81 -1,17% 22,59 23,14 22,82 22,81 22,83 17.281 19.637.620.600
29/8/2024 23,70 23,08 -2,62% 23,02 23,75 23,15 23,07 23,10 15.076 9.065.059.200
28/8/2024 23,60 23,70 0,00% 23,51 23,77 23,64 23,68 23,70 13.765 10.767.445.800
27/8/2024 23,94 23,70 -0,96% 23,56 23,94 23,71 23,70 23,71 15.219 16.443.639.700
26/8/2024 23,93 23,93 +0,29% 23,74 24,04 23,90 23,89 23,93 8.077 7.056.979.200
23/8/2024 23,06 23,86 +3,38% 23,00 24,00 23,77 23,84 23,87 18.720 15.760.930.800
22/8/2024 23,35 23,08 -1,11% 22,90 23,37 23,09 23,03 23,08 15.152 13.192.149.600
21/8/2024 23,39 23,34 -0,13% 23,17 23,50 23,36 23,34 23,36 15.066 9.479.834.100
20/8/2024 23,38 23,37 -0,21% 23,13 23,46 23,31 23,37 23,38 13.829 7.948.726.600
19/8/2024 23,48 23,42 +0,69% 23,11 23,60 23,38 23,40 23,43 18.189 10.280.542.100
16/8/2024 23,37 23,26 -0,13% 23,14 23,67 23,31 23,25 23,29 601 9.071.773.600
15/8/2024 23,68 23,29 -1,52% 23,11 23,80 23,36 23,29 23,30 6.807 10.829.747.700
14/8/2024 23,61 23,65 +1,37% 23,26 23,93 23,68 23,63 23,67 3.617 15.154.997.900
13/8/2024 23,17 23,33 +1,21% 23,12 23,49 23,37 23,31 23,33 6.112 9.073.087.400
12/8/2024 23,38 23,05 -0,09% 23,00 23,38 23,12 23,05 23,09 2.636 7.361.988.500
9/8/2024 22,80 23,07 +1,94% 22,65 23,29 22,94 23,05 23,07 5.247 12.825.907.300
8/8/2024 22,61 22,63 +0,27% 22,47 22,80 22,60 22,61 22,63 7.476 4.978.313.200
7/8/2024 22,35 22,57 +1,48% 22,30 22,73 22,53 22,57 22,65 2.643 9.350.170.100
6/8/2024 21,75 22,24 +2,11% 21,75 22,41 22,15 22,24 22,26 109 7.590.512.500
5/8/2024 21,50 21,78 -1,13% 21,41 21,89 21,70 21,75 21,78 1.719 5.193.628.900
2/8/2024 22,00 22,03 +0,09% 21,88 22,48 22,10 22,01 22,03 2.049 7.594.776.300
1/8/2024 22,18 22,01 +0,78% 21,99 22,45 22,13 22,00 22,01 291 8.071.083.900
31/7/2024 21,66 21,84 +0,83% 21,66 22,00 21,90 21,84 21,91 1.574 8.168.282.000
30/7/2024 21,50 21,66 +0,23% 21,39 21,76 21,60 21,65 21,66 9.372 5.638.039.500
29/7/2024 21,67 21,61 -0,28% 21,41 21,80 21,55 21,60 21,65 7.922 4.180.145.000
26/7/2024 21,46 21,67 +1,07% 21,35 21,75 21,60 21,66 21,67 6.232 4.635.721.800
25/7/2024 21,60 21,44 -1,02% 21,33 21,65 21,44 21,42 21,44 2.742 6.397.803.500
24/7/2024 21,72 21,66 -1,14% 21,47 21,85 21,64 21,66 21,71 1.383 6.558.435.200
23/7/2024 22,09 21,91 -1,44% 21,76 22,19 21,95 21,90 21,91 1.905 6.489.964.700
22/7/2024 21,61 22,23 +2,49% 21,60 22,35 22,17 22,22 22,23 3.166 7.884.878.900

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.