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.

ALOS3F - ALLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 20,05 20,11 +0,40% 19,80 20,37 20,16 20,11 20,30 778 13.281.942
16/4/2025 20,10 20,03 +1,11% 19,75 20,12 19,96 19,91 20,03 360 13.473.625
15/4/2025 20,16 19,81 -1,83% 19,63 20,16 19,82 19,81 20,03 559 12.761.502
14/4/2025 19,77 20,18 +3,38% 19,76 20,18 19,97 19,91 20,19 481 14.605.011
11/4/2025 19,50 19,52 +1,61% 19,42 19,96 19,74 19,52 19,97 497 14.434.520
10/4/2025 19,76 19,21 -0,62% 19,21 19,76 19,41 19,21 19,64 466 13.407.326
9/4/2025 19,00 19,33 +1,74% 18,81 19,94 19,36 19,33 19,62 456 12.576.951
8/4/2025 19,15 19,00 -0,26% 19,00 19,60 19,19 19,00 19,10 511 13.480.913
7/4/2025 19,18 19,05 -1,91% 18,96 19,70 19,18 19,05 19,69 583 19.560.259
4/4/2025 20,22 19,42 -3,72% 19,39 20,22 19,60 19,41 19,48 570 14.631.365
3/4/2025 19,40 20,17 +3,38% 19,26 20,40 20,08 20,12 20,22 848 20.898.293
2/4/2025 18,97 19,51 +2,90% 18,97 19,61 19,34 19,38 19,51 584 13.171.420
1/4/2025 19,02 18,96 -1,25% 18,96 19,43 19,12 18,96 19,09 546 12.302.817
31/3/2025 19,22 19,20 -1,34% 19,06 19,34 19,20 19,20 19,30 475 12.563.228
28/3/2025 19,60 19,46 +0,41% 19,03 19,60 19,25 19,29 19,46 789 14.955.091
27/3/2025 19,50 19,38 -0,36% 19,37 19,63 19,47 19,38 19,59 512 14.614.182
26/3/2025 19,62 19,45 -0,77% 19,45 19,85 19,58 19,45 19,55 547 11.708.226
25/3/2025 19,39 19,60 +2,08% 19,21 19,76 19,51 19,35 19,60 529 12.902.245
24/3/2025 19,50 19,20 -2,29% 19,20 19,66 19,44 19,20 19,39 579 13.400.816
21/3/2025 19,36 19,65 +1,81% 19,25 19,65 19,51 19,55 19,65 489 15.617.959
20/3/2025 19,97 19,30 -2,92% 19,30 19,97 19,52 19,30 19,51 907 19.911.182
19/3/2025 19,75 19,88 +1,69% 19,52 19,90 19,71 19,72 19,88 986 19.137.296
18/3/2025 19,15 19,55 +0,21% 19,10 19,76 19,60 19,55 19,75 723 16.141.764
17/3/2025 19,18 19,51 +2,52% 18,96 19,56 19,31 19,39 19,51 610 16.098.456
14/3/2025 18,56 19,03 +3,59% 18,35 19,14 18,85 18,99 19,03 704 19.489.470
13/3/2025 18,24 18,37 +1,16% 18,02 18,54 18,35 18,37 18,53 777 15.900.501
12/3/2025 18,13 18,16 -0,38% 18,09 18,37 18,20 18,16 18,25 355 12.147.491
11/3/2025 18,31 18,23 +0,39% 17,92 18,34 18,07 18,01 18,23 941 14.801.921
10/3/2025 18,30 18,16 -0,71% 17,97 18,35 18,22 18,16 18,30 645 13.766.716
7/3/2025 18,13 18,29 +0,27% 17,88 18,57 18,29 18,29 18,49 604 16.409.821
6/3/2025 17,80 18,24 -1,78% 17,74 18,24 18,08 18,14 18,24 646 14.732.604
5/3/2025 18,09 18,57 +3,28% 17,60 18,57 17,82 18,57 18,58 648 14.738.014
28/2/2025 18,24 17,98 -1,75% 17,80 18,34 18,02 17,88 17,98 1.033 19.029.096
27/2/2025 18,41 18,30 -1,82% 18,27 18,64 18,41 18,30 18,35 666 12.589.227
26/2/2025 18,64 18,64 -0,64% 18,37 18,87 18,55 18,42 18,64 447 13.639.420
25/2/2025 18,60 18,76 +0,70% 18,41 18,83 18,63 18,62 18,76 391 12.701.375
24/2/2025 19,36 18,63 -3,32% 18,39 19,36 18,74 18,55 18,63 786 15.766.307
21/2/2025 19,21 19,27 -0,05% 18,93 19,27 19,10 19,16 19,27 800 12.564.409
20/2/2025 19,31 19,28 +0,16% 19,03 19,35 19,14 19,25 19,28 543 12.134.736
19/2/2025 19,53 19,25 -2,14% 19,10 19,60 19,27 19,10 19,25 618 13.671.785
18/2/2025 19,86 19,67 +0,87% 19,38 19,88 19,62 19,51 19,67 583 17.603.131
17/2/2025 19,50 19,50 +0,05% 19,49 20,13 19,89 19,50 19,90 892 18.509.629
14/2/2025 18,91 19,49 +2,20% 18,91 19,61 19,33 19,49 19,60 701 15.214.724
13/2/2025 18,97 19,07 +0,10% 18,88 19,17 18,99 18,88 19,07 545 12.350.079
12/2/2025 19,03 19,05 -1,91% 18,95 19,32 19,11 19,05 19,22 503 13.130.287
11/2/2025 19,27 19,42 +0,10% 19,20 19,54 19,35 19,28 19,42 611 12.234.838
10/2/2025 19,00 19,40 +2,11% 18,99 19,54 19,36 19,22 19,40 717 15.115.120
7/2/2025 19,17 19,00 -0,11% 19,00 19,34 19,13 19,00 19,20 420 13.225.489
6/2/2025 19,12 19,02 +0,58% 19,02 19,26 19,12 19,02 19,25 473 12.694.017
5/2/2025 19,20 18,91 -1,97% 18,76 19,22 19,00 18,91 19,21 574 15.122.396
4/2/2025 19,11 19,29 +1,42% 18,80 19,29 19,03 19,06 19,29 646 15.116.777
3/2/2025 18,95 19,02 +0,48% 18,83 19,31 19,09 19,00 19,02 865 20.528.221
31/1/2025 19,16 18,93 -2,62% 18,91 19,40 19,08 18,93 19,15 703 17.010.373
30/1/2025 18,59 19,44 +3,68% 18,59 19,44 19,20 19,29 19,44 1.212 20.968.882
29/1/2025 18,69 18,75 -0,42% 18,55 18,92 18,68 18,55 18,75 566 10.922.719
28/1/2025 18,58 18,83 +0,48% 18,48 18,83 18,63 18,76 18,83 515 13.976.799
27/1/2025 17,96 18,74 +4,75% 17,83 18,74 18,51 18,65 18,74 727 15.272.112
24/1/2025 18,08 17,89 -0,89% 17,83 18,15 18,01 17,89 18,03 663 15.673.988
23/1/2025 18,28 18,05 -1,26% 17,99 18,38 18,16 18,05 18,18 604 12.721.809
22/1/2025 18,11 18,28 +1,56% 17,91 18,45 18,19 18,28 18,30 937 18.266.871
21/1/2025 18,04 18,00 -0,66% 17,93 18,25 18,07 18,00 18,25 559 13.171.400
20/1/2025 18,06 18,12 +0,28% 17,73 18,24 17,99 18,12 18,25 515 13.462.800
17/1/2025 17,96 18,07 +0,95% 17,67 18,14 17,92 17,89 18,07 560 11.417.429
16/1/2025 18,49 17,90 -1,97% 17,90 18,49 18,04 17,90 18,09 544 11.850.445
15/1/2025 17,57 18,26 +5,00% 17,57 18,47 18,14 18,26 18,47 435 13.349.877
14/1/2025 17,33 17,39 +0,35% 17,17 17,73 17,49 17,39 17,45 470 14.016.818
13/1/2025 17,50 17,33 -0,40% 17,17 17,51 17,29 17,19 17,33 935 15.823.826
10/1/2025 17,92 17,40 -1,69% 17,40 17,92 17,52 17,40 17,79 920 15.577.576
9/1/2025 17,65 17,70 +0,40% 17,60 18,01 17,75 17,68 17,70 539 15.436.231
8/1/2025 18,08 17,63 -2,65% 17,63 18,15 17,74 17,63 17,83 994 18.887.723
7/1/2025 18,13 18,11 -0,60% 17,88 18,41 18,17 18,11 18,13 878 16.771.131
6/1/2025 17,89 18,22 +2,24% 17,88 18,43 18,10 18,10 18,22 724 17.022.173
3/1/2025 18,17 17,82 -1,22% 17,79 18,24 17,96 17,81 18,05 636 15.876.477
2/1/2025 18,10 18,04 +0,22% 17,80 18,20 18,04 18,04 18,14 990 27.795.500
30/12/2024 18,45 18,00 -1,42% 17,92 18,88 18,06 18,00 18,15 713 13.101.643
27/12/2024 18,34 18,26 -0,11% 18,13 18,53 18,24 18,16 18,26 479 11.982.938
26/12/2024 18,83 18,28 +0,05% 18,07 18,94 18,24 18,24 18,28 973 19.982.278
23/12/2024 18,55 18,27 -3,33% 18,27 18,69 18,45 18,27 18,50 750 20.734.001
20/12/2024 18,28 18,90 +3,34% 18,26 19,04 18,65 18,70 18,90 811 17.051.504
19/12/2024 18,16 18,29 +0,94% 17,99 18,53 18,21 18,18 18,29 1.004 19.832.779
18/12/2024 18,79 18,12 -3,87% 18,10 18,79 18,43 18,12 18,15 711 23.589.699
17/12/2024 18,67 18,85 +0,80% 18,66 19,01 18,79 18,72 18,85 806 21.635.822
16/12/2024 19,20 18,70 -1,68% 18,70 19,20 18,91 18,70 18,99 1.167 24.831.713
13/12/2024 19,29 19,02 -1,45% 19,01 19,46 19,20 19,02 19,19 643 18.010.430
12/12/2024 19,46 19,30 -2,82% 19,30 19,77 19,45 19,30 19,36 556 16.633.604
11/12/2024 19,58 19,86 +2,16% 19,44 20,38 19,79 19,86 20,10 877 21.091.169
10/12/2024 19,37 19,44 +1,25% 19,37 19,71 19,51 19,44 19,65 490 17.065.600
9/12/2024 19,21 19,20 -0,05% 19,12 19,45 19,29 19,19 19,20 535 18.715.194
6/12/2024 19,29 19,21 -1,18% 19,19 19,69 19,36 19,21 19,44 705 16.069.778
5/12/2024 19,36 19,44 +0,21% 19,36 19,74 19,61 19,44 19,63 569 19.377.717
4/12/2024 19,31 19,40 +0,78% 19,16 19,48 19,34 19,31 19,40 572 17.872.148
3/12/2024 19,45 19,25 -0,47% 19,24 19,69 19,35 19,25 19,37 723 18.902.713
2/12/2024 19,70 19,34 -4,16% 19,34 19,70 19,51 19,34 19,50 988 25.645.303
29/11/2024 19,98 20,18 +2,44% 18,94 20,18 19,40 19,70 20,18 1.462 36.026.275
28/11/2024 21,14 19,70 -5,92% 19,70 21,14 20,26 19,70 20,15 1.974 34.878.679
27/11/2024 21,65 20,94 -3,46% 20,90 21,80 21,31 20,94 21,23 1.706 23.327.344
26/11/2024 21,53 21,69 +1,78% 21,23 21,99 21,69 21,69 21,85 838 20.076.788
25/11/2024 21,42 21,31 -0,09% 21,10 21,67 21,40 21,31 21,65 713 27.659.679
22/11/2024 21,01 21,33 +1,57% 20,93 21,49 21,20 21,33 21,40 817 23.104.028
21/11/2024 21,63 21,00 -2,33% 21,00 21,63 21,09 21,00 21,13 1.176 29.813.921
19/11/2024 21,57 21,50 -0,32% 21,36 21,72 21,56 21,50 21,72 874 17.828.456
18/11/2024 21,95 21,57 -1,19% 21,54 21,95 21,67 21,57 21,95 773 17.119.145
14/11/2024 21,75 21,83 +0,32% 21,73 22,18 21,96 21,83 22,10 619 22.281.876
13/11/2024 21,58 21,76 -0,55% 21,48 21,94 21,65 21,76 21,94 919 18.221.685
12/11/2024 21,58 21,88 +1,02% 21,55 21,88 21,67 21,58 21,88 815 19.106.477
11/11/2024 21,74 21,66 +0,42% 21,51 21,85 21,70 21,66 21,84 672 19.937.947
8/11/2024 21,79 21,57 -1,28% 21,56 21,85 21,68 21,57 21,78 573 17.562.025
7/11/2024 22,18 21,85 -1,31% 21,82 22,59 22,16 21,85 22,11 659 20.152.973
6/11/2024 22,37 22,14 -1,77% 21,68 22,37 21,99 22,14 22,19 685 20.544.449
5/11/2024 22,30 22,54 +0,63% 22,15 22,60 22,34 22,50 22,54 846 19.764.747
4/11/2024 21,57 22,40 +4,23% 21,50 22,45 22,17 22,15 22,40 708 26.422.789
1/11/2024 22,39 21,49 -2,89% 21,49 22,39 21,78 21,49 21,63 1.179 29.083.059
31/10/2024 21,95 22,13 0,00% 21,95 22,31 22,19 22,13 22,20 694 17.234.042
30/10/2024 22,25 22,13 +0,45% 21,93 22,33 22,20 22,13 22,30 721 15.993.417
29/10/2024 22,20 22,03 -0,99% 21,89 22,22 21,99 22,00 22,03 597 13.041.312
28/10/2024 21,98 22,25 +1,64% 21,75 22,31 22,17 22,14 22,25 705 15.852.598
25/10/2024 21,90 21,89 -0,50% 21,88 22,24 22,00 21,88 21,97 521 14.921.141
24/10/2024 21,76 22,00 +0,69% 21,76 22,24 22,00 21,99 22,00 449 15.839.755
23/10/2024 21,81 21,85 -1,04% 21,74 22,02 21,88 21,85 22,03 667 15.804.076
22/10/2024 22,10 22,08 -1,56% 21,83 22,41 22,04 22,01 22,08 809 16.657.617
21/10/2024 22,38 22,43 +0,81% 22,25 22,67 22,51 22,43 22,58 757 17.380.961

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.