O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 20,00 20,21 +1,25% 19,79 20,39 20,20 20,20 20,29 10.350 8.258.728.200
16/4/2025 19,94 19,96 -0,20% 19,74 20,12 19,95 19,94 19,96 13.090 7.683.773.300
15/4/2025 19,86 20,00 -0,30% 19,64 20,05 19,83 19,95 20,00 10.058 8.697.125.400
14/4/2025 19,90 20,06 +1,57% 19,78 20,18 19,96 20,03 20,07 11.948 8.937.135.100
11/4/2025 19,69 19,75 +0,61% 19,50 19,96 19,78 19,75 19,94 8.740 6.914.340.600
10/4/2025 19,47 19,63 +0,26% 19,23 19,63 19,45 19,61 19,64 9.628 6.168.322.800
9/4/2025 18,92 19,58 +2,03% 18,81 19,94 19,45 19,56 19,59 13.884 9.444.900.600
8/4/2025 19,20 19,19 +0,21% 19,00 19,61 19,19 19,15 19,20 9.242 6.696.652.800
7/4/2025 19,19 19,15 -1,44% 18,96 19,77 19,22 19,14 19,23 12.392 7.019.570.300
4/4/2025 19,89 19,43 -4,05% 19,43 19,89 19,57 19,43 19,46 9.221 7.405.332.000
3/4/2025 19,25 20,25 +4,27% 19,25 20,40 20,12 20,24 20,25 16.945 17.374.748.500
2/4/2025 19,00 19,42 +1,84% 18,99 19,51 19,38 19,42 19,50 11.878 8.056.341.800
1/4/2025 19,11 19,07 -0,31% 18,95 19,33 19,15 19,07 19,09 12.214 6.564.171.400
31/3/2025 19,10 19,13 -0,57% 19,07 19,35 19,19 19,13 19,22 8.978 5.993.329.500
28/3/2025 19,43 19,24 -1,23% 19,05 19,50 19,24 19,23 19,29 12.930 6.692.860.000
27/3/2025 19,50 19,48 -0,26% 19,38 19,60 19,50 19,48 19,52 9.649 6.256.508.700
26/3/2025 19,74 19,53 +0,05% 19,47 19,86 19,58 19,50 19,54 9.871 6.615.719.700
25/3/2025 19,21 19,52 +1,40% 19,21 19,77 19,52 19,52 19,53 7.424 4.243.782.000
24/3/2025 19,45 19,25 -2,09% 19,25 19,66 19,43 19,25 19,37 10.956 5.402.548.800
21/3/2025 19,24 19,66 +1,18% 19,20 19,66 19,57 19,64 19,66 11.011 11.062.824.700
20/3/2025 19,71 19,43 -1,37% 19,35 19,79 19,47 19,42 19,43 12.260 6.505.492.800
19/3/2025 19,57 19,70 +0,61% 19,53 19,91 19,71 19,69 19,70 12.339 9.109.727.500
18/3/2025 19,57 19,58 +0,67% 19,43 19,77 19,61 19,57 19,59 11.511 8.173.293.500
17/3/2025 19,05 19,45 +1,94% 18,96 19,57 19,38 19,44 19,46 9.690 7.952.499.000
14/3/2025 18,47 19,08 +3,08% 18,37 19,08 18,90 19,04 19,09 14.496 9.258.340.900
13/3/2025 18,24 18,51 +1,54% 18,02 18,55 18,39 18,50 18,52 9.664 7.726.065.500
12/3/2025 18,08 18,23 +0,72% 18,06 18,34 18,19 18,19 18,23 7.938 5.934.494.500
11/3/2025 18,28 18,10 -1,15% 17,92 18,33 18,06 18,08 18,11 8.925 6.115.370.600
10/3/2025 17,99 18,31 -0,22% 17,99 18,36 18,24 18,29 18,33 8.002 5.550.291.900
7/3/2025 18,02 18,35 +1,21% 17,87 18,58 18,37 18,34 18,45 10.624 7.492.950.700
6/3/2025 17,85 18,13 +1,85% 17,72 18,24 18,09 18,12 18,14 16.391 10.423.386.700
5/3/2025 17,69 17,80 -1,60% 17,61 17,95 17,74 17,79 17,81 11.910 8.616.735.800
28/2/2025 18,04 18,09 -1,04% 17,79 18,32 18,02 17,96 18,09 16.692 9.923.501.200
27/2/2025 18,50 18,28 -0,71% 18,26 18,63 18,40 18,28 18,33 13.409 8.792.456.000
26/2/2025 18,87 18,41 -1,13% 18,35 18,87 18,52 18,40 18,42 9.638 6.811.444.500
25/2/2025 18,49 18,62 +0,87% 18,43 18,79 18,63 18,61 18,70 7.701 4.380.332.600
24/2/2025 19,19 18,46 -3,65% 18,41 19,21 18,71 18,45 18,46 9.627 7.549.920.700
21/2/2025 18,93 19,16 -0,10% 18,92 19,21 19,11 19,15 19,19 10.331 5.493.701.500
20/2/2025 19,16 19,18 -0,31% 19,03 19,24 19,12 19,18 19,20 6.380 4.023.901.200
19/2/2025 19,36 19,24 -1,48% 19,12 19,45 19,25 19,24 19,25 13.819 9.410.530.500
18/2/2025 19,85 19,53 -1,56% 19,44 19,92 19,59 19,52 19,53 8.651 6.443.486.300
17/2/2025 19,55 19,84 +1,74% 19,48 20,13 19,94 19,84 19,90 14.667 9.676.840.700
14/2/2025 19,09 19,50 +2,15% 19,02 19,62 19,34 19,47 19,50 15.635 14.323.461.900
13/2/2025 19,18 19,09 -0,57% 18,87 19,18 18,99 18,95 19,09 8.331 8.028.839.600
12/2/2025 19,04 19,20 -0,67% 18,94 19,29 19,13 19,18 19,20 12.310 7.175.898.000
11/2/2025 19,49 19,33 +0,36% 19,18 19,54 19,34 19,31 19,35 7.665 5.306.422.100
10/2/2025 19,36 19,26 +0,84% 19,21 19,55 19,35 19,25 19,35 13.897 7.374.357.500
7/2/2025 19,14 19,10 -0,31% 19,01 19,34 19,14 19,10 19,13 10.520 7.868.913.700
6/2/2025 19,08 19,16 +0,21% 19,02 19,25 19,12 19,12 19,17 10.059 5.614.979.300
5/2/2025 19,14 19,12 -0,10% 18,75 19,15 19,01 19,11 19,12 10.278 4.530.477.800
4/2/2025 18,97 19,14 +0,16% 18,84 19,20 19,07 19,08 19,14 8.792 5.907.165.700
3/2/2025 18,85 19,11 +0,58% 18,80 19,31 19,14 19,08 19,15 9.637 6.216.774.500
31/1/2025 19,44 19,00 -1,50% 18,92 19,44 19,06 19,00 19,03 17.631 10.201.559.900
30/1/2025 18,68 19,29 +3,77% 18,68 19,39 19,20 19,28 19,31 17.730 13.218.655.200
29/1/2025 18,93 18,59 -0,48% 18,56 18,93 18,66 18,59 18,64 9.489 5.167.852.300
28/1/2025 18,61 18,68 +0,21% 18,48 18,75 18,64 18,68 18,69 6.661 4.927.866.100
27/1/2025 18,00 18,64 +3,79% 17,83 18,72 18,55 18,63 18,65 12.943 8.688.560.000
24/1/2025 17,89 17,96 -1,21% 17,83 18,14 17,98 17,95 17,96 7.442 5.444.514.200
23/1/2025 18,41 18,18 -0,87% 17,98 18,46 18,15 18,08 18,18 9.210 7.343.163.500
22/1/2025 18,34 18,34 +1,27% 17,91 18,45 18,22 18,34 18,42 11.476 9.316.161.900
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

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.