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.
ALOS3 - ALLOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 30,00 | 29,47 | -2,51% | 29,31 | 30,14 | 29,59 | 29,46 | 29,47 | 24.432 | 25.078.738.100 |
| 11/3/2026 | 30,62 | 30,23 | -2,14% | 30,00 | 31,15 | 30,11 | 30,22 | 30,23 | 17.699 | 76.236.157.900 |
| 10/3/2026 | 31,10 | 30,89 | +0,10% | 30,50 | 31,62 | 31,10 | 30,85 | 30,89 | 15.446 | 21.583.406.000 |
| 9/3/2026 | 30,76 | 30,86 | +0,59% | 30,06 | 31,01 | 30,61 | 30,85 | 30,87 | 14.371 | 15.149.781.500 |
| 6/3/2026 | 31,00 | 30,68 | -1,51% | 30,28 | 31,27 | 30,56 | 30,55 | 30,69 | 14.839 | 13.420.266.100 |
| 5/3/2026 | 31,85 | 31,15 | -2,72% | 31,05 | 32,09 | 31,35 | 31,10 | 31,17 | 12.799 | 10.433.276.000 |
| 4/3/2026 | 31,67 | 32,02 | +2,07% | 31,67 | 32,19 | 31,91 | 32,01 | 32,03 | 9.112 | 11.371.717.200 |
| 3/3/2026 | 31,83 | 31,37 | -2,67% | 30,86 | 31,88 | 31,24 | 31,25 | 31,37 | 23.087 | 23.684.699.100 |
| 2/3/2026 | 32,32 | 32,23 | -1,41% | 31,66 | 32,51 | 32,25 | 32,22 | 32,25 | 13.237 | 13.594.869.100 |
| 27/2/2026 | 32,66 | 32,69 | -0,58% | 32,25 | 32,73 | 32,60 | 32,64 | 32,69 | 14.273 | 15.694.947.000 |
| 26/2/2026 | 32,13 | 32,88 | +2,33% | 32,10 | 32,88 | 32,59 | 32,80 | 32,88 | 24.451 | 26.039.671.700 |
| 25/2/2026 | 32,34 | 32,13 | +0,28% | 31,86 | 32,34 | 32,11 | 32,09 | 32,14 | 14.741 | 11.877.505.400 |
| 24/2/2026 | 31,90 | 32,04 | +0,85% | 31,80 | 32,48 | 32,06 | 31,97 | 32,05 | 26.823 | 22.556.561.600 |
| 23/2/2026 | 31,78 | 31,77 | -0,35% | 31,50 | 31,87 | 31,68 | 31,65 | 31,77 | 8.386 | 9.065.947.200 |
| 20/2/2026 | 31,00 | 31,88 | +0,76% | 30,93 | 31,89 | 31,61 | 31,83 | 31,89 | 11.345 | 13.057.903.400 |
| 19/2/2026 | 31,15 | 31,64 | +2,30% | 30,73 | 31,64 | 31,28 | 31,48 | 31,65 | 14.678 | 14.366.169.800 |
| 18/2/2026 | 30,80 | 30,93 | +0,85% | 30,54 | 31,25 | 30,78 | 30,90 | 30,93 | 13.239 | 20.239.005.400 |
| 13/2/2026 | 30,84 | 30,67 | -2,76% | 30,18 | 30,85 | 30,46 | 30,63 | 30,67 | 19.681 | 25.513.772.200 |
| 11/2/2026 | 31,62 | 31,54 | +0,80% | 31,29 | 31,70 | 31,50 | 31,51 | 31,57 | 16.985 | 18.973.810.400 |
| 10/2/2026 | 31,48 | 31,29 | -0,70% | 31,07 | 31,63 | 31,34 | 31,29 | 31,30 | 11.910 | 12.027.271.900 |
| 9/2/2026 | 31,65 | 31,51 | -0,22% | 31,33 | 31,74 | 31,50 | 31,47 | 31,51 | 14.042 | 16.448.598.900 |
| 6/2/2026 | 31,50 | 31,58 | +0,35% | 30,94 | 31,73 | 31,31 | 31,51 | 31,58 | 16.560 | 19.207.932.600 |
| 5/2/2026 | 31,01 | 31,47 | +1,48% | 30,97 | 31,98 | 31,64 | 31,46 | 31,54 | 16.618 | 17.647.165.900 |
| 4/2/2026 | 31,55 | 31,01 | -2,02% | 30,57 | 31,57 | 30,94 | 31,00 | 31,01 | 16.310 | 16.636.298.700 |
| 3/2/2026 | 31,49 | 31,65 | +1,22% | 31,46 | 31,99 | 31,73 | 31,63 | 31,65 | 25.035 | 29.762.591.900 |
| 2/2/2026 | 30,90 | 31,27 | +1,20% | 30,80 | 31,44 | 31,20 | 31,24 | 31,28 | 17.827 | 16.865.026.500 |
| 30/1/2026 | 30,74 | 30,90 | +0,39% | 30,53 | 31,23 | 30,87 | 30,90 | 30,98 | 18.367 | 20.117.183.500 |
| 29/1/2026 | 31,17 | 30,78 | -1,25% | 30,34 | 31,51 | 30,88 | 30,77 | 30,78 | 18.434 | 21.115.909.900 |
| 28/1/2026 | 30,56 | 31,17 | +2,23% | 30,50 | 31,32 | 31,03 | 31,17 | 31,19 | 19.043 | 18.542.564.400 |
| 27/1/2026 | 30,02 | 30,49 | +2,25% | 29,93 | 30,72 | 30,51 | 30,48 | 30,50 | 16.878 | 13.683.198.000 |
| 26/1/2026 | 29,62 | 29,82 | +0,17% | 29,22 | 29,94 | 29,66 | 29,82 | 29,92 | 13.393 | 9.385.403.700 |
| 23/1/2026 | 29,46 | 29,77 | +1,26% | 29,01 | 30,00 | 29,50 | 29,67 | 29,79 | 19.218 | 15.659.905.700 |
| 22/1/2026 | 29,09 | 29,40 | +0,89% | 28,95 | 29,83 | 29,48 | 29,39 | 29,40 | 24.926 | 29.077.934.900 |
| 21/1/2026 | 28,80 | 29,14 | +2,25% | 28,66 | 29,26 | 28,94 | 29,13 | 29,17 | 15.227 | 16.470.018.600 |
| 20/1/2026 | 28,44 | 28,50 | +0,21% | 28,20 | 28,69 | 28,49 | 28,48 | 28,50 | 6.830 | 6.520.564.400 |
| 19/1/2026 | 28,85 | 28,44 | -1,11% | 28,44 | 28,85 | 28,60 | 28,43 | 28,44 | 7.632 | 7.345.078.200 |
| 16/1/2026 | 29,35 | 28,76 | -1,71% | 28,71 | 29,46 | 28,97 | 28,76 | 28,90 | 15.002 | 14.588.447.300 |
| 15/1/2026 | 29,11 | 29,26 | +1,00% | 28,80 | 29,47 | 29,21 | 29,22 | 29,26 | 12.312 | 11.383.729.700 |
| 14/1/2026 | 28,98 | 28,97 | +0,14% | 28,60 | 29,17 | 28,80 | 28,91 | 28,98 | 10.966 | 9.791.985.400 |
| 13/1/2026 | 29,35 | 28,93 | -1,70% | 28,49 | 29,36 | 28,85 | 28,93 | 28,95 | 14.254 | 13.311.711.000 |
| 12/1/2026 | 29,14 | 29,43 | +0,65% | 29,08 | 29,56 | 29,39 | 29,39 | 29,43 | 13.448 | 11.720.921.600 |
| 9/1/2026 | 28,91 | 29,24 | +1,14% | 28,85 | 29,56 | 29,20 | 29,20 | 29,25 | 15.930 | 19.758.030.300 |
| 8/1/2026 | 28,81 | 28,91 | +0,49% | 28,64 | 29,38 | 29,00 | 28,90 | 28,92 | 13.129 | 20.840.135.200 |
| 7/1/2026 | 29,10 | 28,77 | -1,03% | 28,66 | 29,10 | 28,79 | 28,76 | 28,80 | 14.191 | 11.388.575.000 |
| 6/1/2026 | 28,76 | 29,07 | +1,50% | 28,68 | 29,17 | 28,98 | 29,03 | 29,07 | 15.791 | 11.651.814.100 |
| 5/1/2026 | 28,40 | 28,64 | +0,32% | 28,15 | 28,97 | 28,74 | 28,63 | 28,64 | 14.808 | 10.771.253.400 |
| 2/1/2026 | 28,64 | 28,55 | +0,63% | 28,28 | 28,64 | 28,48 | 28,45 | 28,55 | 14.828 | 22.591.154.300 |
| 30/12/2025 | 28,35 | 28,37 | +0,92% | 28,10 | 28,54 | 28,36 | 28,35 | 28,39 | 10.065 | 10.081.595.000 |
| 29/12/2025 | 28,14 | 28,11 | -0,60% | 28,02 | 28,29 | 28,14 | 28,09 | 28,17 | 6.760 | 8.314.599.200 |
| 26/12/2025 | 28,10 | 28,28 | +0,64% | 27,89 | 28,32 | 28,14 | 28,20 | 28,29 | 8.017 | 5.811.942.900 |
| 23/12/2025 | 27,48 | 28,10 | +2,63% | 27,41 | 28,41 | 27,87 | 28,10 | 28,13 | 14.799 | 24.794.881.000 |
| 22/12/2025 | 27,71 | 27,38 | -2,21% | 27,21 | 27,72 | 27,39 | 27,35 | 27,40 | 14.030 | 14.014.459.300 |
| 19/12/2025 | 27,84 | 28,00 | +0,36% | 27,76 | 28,33 | 28,07 | 27,99 | 28,07 | 12.863 | 15.052.675.600 |
| 18/12/2025 | 27,70 | 27,90 | +0,47% | 27,50 | 28,04 | 27,81 | 27,85 | 27,91 | 13.195 | 14.305.546.200 |
| 17/12/2025 | 28,12 | 27,77 | -1,94% | 27,42 | 28,18 | 27,72 | 27,71 | 27,79 | 23.097 | 22.466.472.900 |
| 16/12/2025 | 29,22 | 28,32 | -3,64% | 28,21 | 29,24 | 28,60 | 28,30 | 28,32 | 19.266 | 18.517.387.600 |
| 15/12/2025 | 29,35 | 29,39 | +0,82% | 29,23 | 29,70 | 29,42 | 29,38 | 29,44 | 11.935 | 32.434.178.000 |
| 12/12/2025 | 28,68 | 29,15 | +1,71% | 28,68 | 29,37 | 29,11 | 29,10 | 29,17 | 15.028 | 24.036.758.200 |
| 11/12/2025 | 28,32 | 28,66 | +1,06% | 28,21 | 29,19 | 28,84 | 28,65 | 28,68 | 14.700 | 15.474.687.300 |
| 10/12/2025 | 28,15 | 28,36 | +1,39% | 27,93 | 28,64 | 28,21 | 28,36 | 28,38 | 16.885 | 16.925.414.600 |
| 9/12/2025 | 27,31 | 27,97 | +1,49% | 26,77 | 28,20 | 27,67 | 27,95 | 27,97 | 17.112 | 20.694.148.600 |
| 8/12/2025 | 27,75 | 27,56 | +1,17% | 27,23 | 27,81 | 27,51 | 27,52 | 27,58 | 15.481 | 13.223.835.900 |
| 5/12/2025 | 28,52 | 27,24 | -8,28% | 27,19 | 29,19 | 28,35 | 27,22 | 27,35 | 27.547 | 107.745.726.400 |
| 4/12/2025 | 29,29 | 29,70 | +2,06% | 29,22 | 29,77 | 29,61 | 29,67 | 29,73 | 16.905 | 15.313.228.500 |
| 3/12/2025 | 29,11 | 29,10 | +0,41% | 28,97 | 29,39 | 29,15 | 29,09 | 29,10 | 13.827 | 11.314.909.200 |
| 2/12/2025 | 28,55 | 28,98 | +2,08% | 28,36 | 29,02 | 28,81 | 28,97 | 28,98 | 14.896 | 12.059.622.800 |
| 1/12/2025 | 28,39 | 28,39 | +0,14% | 28,25 | 28,80 | 28,51 | 28,39 | 28,50 | 19.409 | 25.419.526.200 |
| 28/11/2025 | 27,87 | 28,35 | +1,50% | 27,87 | 28,48 | 28,32 | 28,32 | 28,35 | 14.695 | 15.640.693.200 |
| 27/11/2025 | 27,90 | 27,93 | -0,11% | 27,68 | 28,02 | 27,84 | 27,93 | 27,94 | 7.524 | 6.463.572.800 |
| 26/11/2025 | 28,09 | 27,96 | -0,25% | 27,76 | 28,60 | 28,17 | 27,96 | 27,97 | 13.013 | 20.522.223.500 |
| 25/11/2025 | 27,99 | 28,03 | +0,97% | 27,61 | 28,14 | 27,94 | 28,01 | 28,04 | 10.927 | 8.602.140.100 |
| 24/11/2025 | 27,04 | 27,76 | +2,97% | 26,90 | 27,76 | 27,49 | 27,75 | 27,76 | 11.325 | 12.539.543.500 |
| 21/11/2025 | 27,26 | 26,96 | -1,35% | 26,79 | 27,27 | 26,94 | 26,96 | 26,98 | 9.860 | 9.411.638.100 |
| 19/11/2025 | 27,45 | 27,33 | -2,01% | 27,20 | 27,47 | 27,30 | 27,22 | 27,34 | 10.737 | 8.389.335.000 |
| 18/11/2025 | 27,91 | 27,89 | -0,36% | 27,63 | 27,95 | 27,85 | 27,89 | 27,90 | 11.874 | 10.669.255.600 |
| 17/11/2025 | 28,81 | 27,99 | -2,85% | 27,93 | 28,89 | 28,22 | 27,96 | 27,99 | 15.051 | 13.206.059.400 |
| 14/11/2025 | 28,34 | 28,81 | +1,69% | 28,15 | 29,00 | 28,83 | 28,81 | 28,91 | 24.127 | 30.565.683.000 |
| 13/11/2025 | 28,55 | 28,33 | +4,58% | 27,97 | 29,30 | 28,30 | 28,31 | 28,33 | 26.120 | 38.318.307.200 |
| 12/11/2025 | 26,76 | 27,09 | +1,01% | 26,57 | 27,09 | 26,83 | 27,09 | 27,10 | 16.501 | 12.062.008.100 |
| 11/11/2025 | 26,70 | 26,82 | +1,51% | 26,54 | 27,22 | 26,88 | 26,80 | 26,83 | 14.351 | 10.801.746.300 |
| 10/11/2025 | 26,25 | 26,42 | +1,15% | 26,15 | 26,44 | 26,36 | 26,42 | 26,43 | 6.233 | 7.816.197.600 |
| 7/11/2025 | 26,13 | 26,12 | -0,15% | 25,89 | 26,19 | 26,03 | 26,12 | 26,19 | 5.976 | 4.328.954.900 |
| 6/11/2025 | 26,00 | 26,16 | +0,81% | 25,88 | 26,22 | 26,10 | 26,11 | 26,16 | 8.571 | 6.549.018.200 |
| 5/11/2025 | 25,18 | 25,95 | +2,77% | 25,12 | 25,97 | 25,77 | 25,95 | 25,96 | 11.427 | 8.336.565.000 |
| 4/11/2025 | 24,97 | 25,25 | +1,12% | 24,80 | 25,26 | 25,11 | 25,20 | 25,25 | 7.553 | 5.987.055.000 |
| 3/11/2025 | 25,19 | 24,97 | +0,08% | 24,88 | 25,23 | 25,03 | 24,87 | 24,97 | 8.862 | 14.136.052.000 |
| 31/10/2025 | 24,80 | 24,95 | +0,89% | 24,73 | 25,03 | 24,91 | 24,92 | 24,95 | 5.392 | 14.499.322.200 |
| 30/10/2025 | 24,45 | 24,73 | +0,82% | 24,29 | 24,77 | 24,68 | 24,65 | 24,73 | 3.425 | 2.851.077.100 |
| 29/10/2025 | 24,44 | 24,53 | +0,45% | 24,44 | 24,68 | 24,57 | 24,53 | 24,57 | 9.975 | 6.182.373.100 |
| 28/10/2025 | 24,70 | 24,42 | -1,13% | 24,35 | 24,70 | 24,43 | 24,39 | 24,43 | 6.592 | 6.351.489.400 |
| 27/10/2025 | 24,79 | 24,70 | +0,69% | 24,48 | 24,96 | 24,63 | 24,62 | 24,70 | 6.048 | 7.532.097.000 |
| 24/10/2025 | 24,52 | 24,53 | +0,53% | 24,45 | 24,73 | 24,55 | 24,50 | 24,56 | 6.274 | 5.118.591.200 |
| 23/10/2025 | 24,54 | 24,40 | +0,41% | 24,13 | 24,69 | 24,33 | 24,40 | 24,42 | 6.526 | 5.349.564.600 |
| 22/10/2025 | 24,27 | 24,30 | 0,00% | 24,04 | 24,31 | 24,21 | 24,26 | 24,30 | 6.210 | 6.825.348.300 |
| 21/10/2025 | 24,32 | 24,30 | +0,12% | 24,15 | 24,50 | 24,31 | 24,30 | 24,33 | 5.630 | 6.751.160.300 |
| 20/10/2025 | 24,07 | 24,27 | +0,83% | 24,05 | 24,49 | 24,27 | 24,26 | 24,44 | 10.738 | 9.323.394.700 |
| 17/10/2025 | 23,70 | 24,07 | +0,54% | 23,58 | 24,10 | 23,95 | 24,00 | 24,08 | 7.533 | 5.710.236.500 |
| 16/10/2025 | 23,95 | 23,94 | -1,03% | 23,77 | 24,10 | 23,90 | 23,94 | 23,95 | 9.142 | 6.372.005.200 |
| 15/10/2025 | 23,55 | 24,19 | +1,68% | 23,44 | 24,19 | 24,07 | 24,17 | 24,20 | 10.078 | 12.410.396.000 |
| 14/10/2025 | 23,89 | 23,79 | -1,12% | 23,63 | 24,02 | 23,82 | 23,78 | 23,81 | 7.985 | 6.263.048.900 |
| 13/10/2025 | 24,17 | 24,06 | +0,29% | 23,94 | 24,24 | 24,02 | 24,05 | 24,06 | 4.440 | 4.149.533.600 |
| 10/10/2025 | 24,32 | 23,99 | -0,99% | 23,73 | 24,34 | 23,96 | 23,95 | 24,05 | 9.586 | 6.034.929.900 |
| 9/10/2025 | 24,43 | 24,23 | -0,78% | 24,01 | 24,54 | 24,17 | 24,22 | 24,23 | 8.482 | 7.272.714.600 |
| 8/10/2025 | 24,32 | 24,42 | +0,41% | 24,16 | 24,42 | 24,29 | 24,37 | 24,42 | 10.948 | 5.788.174.800 |
| 7/10/2025 | 24,65 | 24,32 | -1,70% | 24,10 | 24,65 | 24,28 | 24,28 | 24,33 | 11.823 | 15.497.759.600 |
| 6/10/2025 | 25,20 | 24,74 | -1,83% | 24,60 | 25,24 | 24,77 | 24,70 | 24,75 | 10.252 | 7.548.432.100 |
| 3/10/2025 | 25,25 | 25,20 | -0,08% | 25,01 | 25,30 | 25,16 | 25,17 | 25,22 | 5.419 | 6.247.255.000 |
| 2/10/2025 | 25,67 | 25,22 | -1,52% | 25,10 | 25,70 | 25,22 | 25,21 | 25,22 | 7.135 | 5.902.527.500 |
| 1/10/2025 | 25,96 | 25,61 | -0,85% | 25,48 | 26,01 | 25,63 | 25,60 | 25,62 | 8.889 | 6.807.772.100 |
| 30/9/2025 | 26,07 | 25,83 | -0,12% | 25,80 | 26,20 | 25,92 | 25,83 | 25,87 | 10.732 | 7.965.596.300 |
| 29/9/2025 | 25,85 | 25,86 | +1,37% | 25,74 | 26,07 | 25,89 | 25,85 | 25,90 | 7.247 | 6.009.629.800 |
| 26/9/2025 | 25,55 | 25,51 | +0,16% | 25,44 | 25,71 | 25,59 | 25,50 | 25,52 | 5.667 | 5.191.984.300 |
| 25/9/2025 | 25,49 | 25,47 | -0,20% | 25,22 | 25,54 | 25,39 | 25,46 | 25,49 | 7.644 | 7.464.981.300 |
| 24/9/2025 | 25,76 | 25,52 | -1,09% | 25,44 | 25,81 | 25,59 | 25,52 | 25,57 | 8.749 | 13.730.951.400 |
| 23/9/2025 | 25,25 | 25,80 | +2,83% | 25,04 | 25,90 | 25,61 | 25,76 | 25,81 | 19.017 | 15.680.893.300 |
| 22/9/2025 | 25,19 | 25,09 | -0,91% | 24,92 | 25,24 | 25,10 | 25,07 | 25,15 | 6.818 | 5.459.957.500 |
| 19/9/2025 | 25,45 | 25,32 | +0,08% | 25,32 | 25,68 | 25,44 | 25,32 | 25,34 | 6.278 | 11.227.182.600 |
| 18/9/2025 | 25,24 | 25,30 | +0,28% | 25,19 | 25,51 | 25,33 | 25,29 | 25,35 | 7.589 | 8.268.267.400 |
| 17/9/2025 | 24,81 | 25,23 | +1,57% | 24,81 | 25,44 | 25,22 | 25,22 | 25,28 | 9.591 | 10.462.819.700 |
| 16/9/2025 | 24,76 | 24,84 | +1,55% | 24,56 | 24,94 | 24,84 | 24,81 | 24,85 | 7.298 | 6.426.109.900 |
| 15/9/2025 | 24,43 | 24,46 | +0,25% | 24,37 | 24,67 | 24,51 | 24,42 | 24,46 | 8.393 | 8.217.910.300 |