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.
ALOS3F - ALLOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 28,66 | 29,23 | +2,27% | 28,60 | 29,36 | 29,11 | 29,15 | 29,23 | 1.173 | 42.189.583 |
| 11/12/2025 | 28,49 | 28,58 | +0,53% | 28,21 | 29,16 | 28,78 | 28,57 | 28,86 | 1.262 | 44.628.643 |
| 10/12/2025 | 27,99 | 28,43 | +2,01% | 27,93 | 28,63 | 28,22 | 28,34 | 28,43 | 1.474 | 50.500.438 |
| 9/12/2025 | 27,48 | 27,87 | +0,61% | 26,79 | 28,20 | 27,50 | 27,87 | 28,15 | 1.673 | 54.161.432 |
| 8/12/2025 | 27,89 | 27,70 | +0,29% | 27,25 | 28,01 | 27,57 | 27,31 | 27,70 | 1.671 | 49.750.690 |
| 5/12/2025 | 28,95 | 27,62 | -7,25% | 27,21 | 29,21 | 28,14 | 27,46 | 27,62 | 3.201 | 104.242.509 |
| 4/12/2025 | 29,11 | 29,78 | +2,69% | 29,11 | 29,78 | 29,55 | 29,75 | 29,78 | 1.683 | 42.626.161 |
| 3/12/2025 | 29,01 | 29,00 | +0,59% | 28,98 | 29,38 | 29,16 | 28,99 | 29,00 | 1.786 | 40.694.232 |
| 2/12/2025 | 28,44 | 28,83 | +2,05% | 28,37 | 29,00 | 28,72 | 28,83 | 29,00 | 1.408 | 36.855.477 |
| 1/12/2025 | 28,38 | 28,25 | -0,49% | 28,25 | 28,80 | 28,50 | 28,25 | 28,30 | 1.771 | 50.859.061 |
| 28/11/2025 | 27,93 | 28,39 | +1,39% | 27,87 | 28,48 | 28,22 | 28,39 | 28,40 | 998 | 34.152.586 |
| 27/11/2025 | 27,99 | 28,00 | +0,18% | 27,69 | 28,03 | 27,83 | 27,80 | 28,00 | 1.349 | 26.528.244 |
| 26/11/2025 | 28,04 | 27,95 | -0,50% | 27,80 | 28,58 | 28,24 | 27,85 | 27,95 | 1.315 | 29.973.377 |
| 25/11/2025 | 27,76 | 28,09 | +0,36% | 27,61 | 28,13 | 27,89 | 27,91 | 28,09 | 1.475 | 34.604.751 |
| 24/11/2025 | 26,81 | 27,99 | +4,09% | 26,61 | 27,99 | 27,39 | 27,60 | 27,99 | 1.192 | 26.830.069 |
| 21/11/2025 | 27,43 | 26,89 | -0,99% | 26,80 | 27,43 | 26,99 | 26,89 | 26,97 | 1.084 | 27.549.753 |
| 19/11/2025 | 27,60 | 27,16 | -3,00% | 27,16 | 27,94 | 27,31 | 27,16 | 27,28 | 1.266 | 25.918.682 |
| 18/11/2025 | 27,99 | 28,00 | -0,36% | 27,63 | 28,00 | 27,82 | 27,99 | 28,00 | 1.051 | 27.362.936 |
| 17/11/2025 | 28,95 | 28,10 | -2,77% | 27,89 | 29,00 | 28,34 | 27,98 | 28,10 | 2.704 | 44.437.294 |
| 14/11/2025 | 28,39 | 28,90 | +2,34% | 28,20 | 29,00 | 28,74 | 28,87 | 28,90 | 1.661 | 40.630.516 |
| 13/11/2025 | 28,99 | 28,24 | +5,14% | 27,97 | 29,74 | 28,40 | 28,24 | 28,28 | 2.703 | 69.016.178 |
| 12/11/2025 | 26,97 | 26,86 | +0,60% | 26,57 | 27,23 | 26,77 | 26,86 | 27,13 | 1.410 | 38.419.633 |
| 11/11/2025 | 26,42 | 26,70 | +1,52% | 26,27 | 27,23 | 26,87 | 26,70 | 26,91 | 1.313 | 34.026.246 |
| 10/11/2025 | 26,13 | 26,30 | +0,08% | 26,13 | 26,43 | 26,29 | 26,30 | 26,41 | 809 | 19.151.816 |
| 7/11/2025 | 26,10 | 26,28 | +0,31% | 25,88 | 26,28 | 26,03 | 26,15 | 26,28 | 586 | 21.553.799 |
| 6/11/2025 | 25,75 | 26,20 | +0,81% | 25,75 | 26,21 | 26,09 | 26,00 | 26,20 | 989 | 28.538.209 |
| 5/11/2025 | 25,19 | 25,99 | +2,89% | 25,09 | 25,99 | 25,70 | 25,80 | 25,99 | 1.071 | 31.009.569 |
| 4/11/2025 | 24,97 | 25,26 | +1,81% | 24,81 | 25,26 | 25,08 | 25,12 | 25,26 | 1.311 | 24.576.644 |
| 3/11/2025 | 24,95 | 24,81 | +0,04% | 24,81 | 25,20 | 25,03 | 24,81 | 25,01 | 1.180 | 42.060.791 |
| 31/10/2025 | 24,71 | 24,80 | +0,90% | 24,71 | 25,05 | 24,92 | 24,80 | 25,00 | 842 | 39.604.414 |
| 30/10/2025 | 24,46 | 24,58 | -0,24% | 24,26 | 24,77 | 24,64 | 24,58 | 24,70 | 539 | 19.894.803 |
| 29/10/2025 | 24,44 | 24,64 | +1,27% | 24,39 | 24,66 | 24,57 | 24,50 | 24,64 | 489 | 14.333.518 |
| 28/10/2025 | 24,53 | 24,33 | -0,57% | 24,29 | 24,70 | 24,42 | 24,33 | 24,45 | 570 | 15.458.773 |
| 27/10/2025 | 24,53 | 24,47 | +0,29% | 24,47 | 24,95 | 24,68 | 24,47 | 24,76 | 638 | 18.198.452 |
| 24/10/2025 | 24,40 | 24,40 | -0,16% | 24,40 | 24,73 | 24,54 | 24,40 | 24,63 | 587 | 16.847.482 |
| 23/10/2025 | 24,16 | 24,44 | +0,58% | 24,13 | 24,53 | 24,33 | 24,44 | 24,48 | 607 | 18.881.138 |
| 22/10/2025 | 24,46 | 24,30 | +0,29% | 24,05 | 24,46 | 24,18 | 24,13 | 24,30 | 501 | 12.585.534 |
| 21/10/2025 | 24,36 | 24,23 | -0,66% | 24,17 | 24,49 | 24,31 | 24,23 | 24,33 | 487 | 13.201.544 |
| 20/10/2025 | 24,07 | 24,39 | +1,25% | 24,01 | 24,49 | 24,31 | 24,38 | 24,39 | 858 | 16.067.382 |
| 17/10/2025 | 23,75 | 24,09 | +1,43% | 23,59 | 24,09 | 23,92 | 23,91 | 24,09 | 513 | 16.678.526 |
| 16/10/2025 | 24,00 | 23,75 | -1,70% | 23,75 | 24,09 | 23,91 | 23,71 | 23,93 | 735 | 18.680.435 |
| 15/10/2025 | 23,79 | 24,16 | +2,29% | 23,46 | 24,16 | 23,92 | 24,14 | 24,16 | 594 | 18.948.268 |
| 14/10/2025 | 23,86 | 23,62 | -0,76% | 23,62 | 24,01 | 23,84 | 23,62 | 23,85 | 813 | 22.796.245 |
| 13/10/2025 | 24,02 | 23,80 | -0,25% | 23,80 | 24,28 | 23,99 | 23,80 | 24,09 | 506 | 12.073.082 |
| 10/10/2025 | 24,23 | 23,86 | -0,83% | 23,73 | 24,32 | 23,96 | 23,86 | 24,11 | 916 | 17.809.569 |
| 9/10/2025 | 24,41 | 24,06 | -0,74% | 24,02 | 24,50 | 24,15 | 24,06 | 24,11 | 863 | 16.013.391 |
| 8/10/2025 | 24,06 | 24,24 | +0,54% | 24,06 | 24,39 | 24,28 | 24,24 | 24,33 | 546 | 15.473.057 |
| 7/10/2025 | 24,70 | 24,11 | -1,71% | 24,11 | 24,70 | 24,23 | 24,11 | 24,12 | 860 | 20.908.972 |
| 6/10/2025 | 25,13 | 24,53 | -3,01% | 24,53 | 25,24 | 24,83 | 24,53 | 24,62 | 1.009 | 20.651.441 |
| 3/10/2025 | 25,07 | 25,29 | -0,32% | 25,01 | 25,32 | 25,16 | 25,16 | 25,29 | 423 | 16.532.981 |
| 2/10/2025 | 25,61 | 25,37 | -0,43% | 25,11 | 25,66 | 25,26 | 25,18 | 25,37 | 719 | 18.977.785 |
| 1/10/2025 | 25,86 | 25,48 | -1,13% | 25,48 | 26,00 | 25,67 | 25,48 | 25,65 | 720 | 31.792.628 |
| 30/9/2025 | 25,87 | 25,77 | -0,15% | 25,77 | 26,19 | 25,91 | 25,77 | 25,80 | 814 | 27.631.448 |
| 29/9/2025 | 25,64 | 25,81 | +0,43% | 25,64 | 26,06 | 25,89 | 25,81 | 25,95 | 640 | 29.217.646 |
| 26/9/2025 | 25,46 | 25,70 | +0,55% | 25,46 | 25,70 | 25,60 | 25,58 | 25,70 | 469 | 18.350.500 |
| 25/9/2025 | 25,24 | 25,56 | -0,58% | 25,23 | 25,56 | 25,39 | 25,42 | 25,56 | 596 | 18.669.615 |
| 24/9/2025 | 25,66 | 25,71 | +0,16% | 25,45 | 25,80 | 25,58 | 25,56 | 25,71 | 719 | 23.954.009 |
| 23/9/2025 | 25,10 | 25,67 | +1,62% | 25,05 | 25,90 | 25,63 | 25,67 | 25,77 | 1.069 | 30.815.509 |
| 22/9/2025 | 25,53 | 25,26 | -1,48% | 24,94 | 25,57 | 25,13 | 25,15 | 25,26 | 657 | 17.093.609 |
| 19/9/2025 | 25,50 | 25,64 | +0,63% | 25,04 | 25,67 | 25,53 | 25,41 | 25,64 | 893 | 26.782.567 |
| 18/9/2025 | 25,21 | 25,48 | +0,24% | 25,20 | 25,50 | 25,32 | 25,29 | 25,48 | 671 | 20.993.706 |
| 17/9/2025 | 24,80 | 25,42 | +2,01% | 24,77 | 25,43 | 25,19 | 25,14 | 25,42 | 1.036 | 28.912.663 |
| 16/9/2025 | 24,46 | 24,92 | +1,42% | 24,46 | 24,94 | 24,83 | 24,80 | 24,92 | 1.034 | 22.781.211 |
| 15/9/2025 | 24,51 | 24,57 | -0,20% | 24,27 | 24,65 | 24,51 | 24,27 | 24,57 | 847 | 23.641.816 |
| 12/9/2025 | 24,56 | 24,62 | +0,74% | 24,24 | 24,62 | 24,44 | 24,60 | 24,62 | 753 | 21.721.155 |
| 11/9/2025 | 24,22 | 24,44 | +0,58% | 24,12 | 24,65 | 24,49 | 24,44 | 24,54 | 647 | 17.715.754 |
| 10/9/2025 | 24,16 | 24,30 | +0,41% | 24,09 | 24,49 | 24,28 | 24,19 | 24,30 | 403 | 11.568.655 |
| 9/9/2025 | 24,13 | 24,20 | -0,70% | 24,06 | 24,29 | 24,14 | 24,10 | 24,20 | 471 | 12.300.599 |
| 8/9/2025 | 24,52 | 24,37 | -0,16% | 24,18 | 24,58 | 24,33 | 24,22 | 24,37 | 611 | 14.033.700 |
| 5/9/2025 | 24,20 | 24,41 | +0,45% | 23,90 | 24,82 | 24,49 | 24,41 | 24,45 | 1.067 | 35.521.384 |
| 4/9/2025 | 23,84 | 24,30 | +1,97% | 23,79 | 24,30 | 24,10 | 24,20 | 24,30 | 526 | 15.599.507 |
| 3/9/2025 | 23,79 | 23,83 | -0,33% | 23,58 | 23,84 | 23,73 | 23,68 | 23,83 | 526 | 12.114.982 |
| 2/9/2025 | 23,83 | 23,91 | -1,03% | 23,64 | 23,99 | 23,82 | 23,76 | 23,91 | 698 | 13.450.552 |
| 1/9/2025 | 23,96 | 24,16 | +0,96% | 23,81 | 24,16 | 23,98 | 23,98 | 24,16 | 854 | 19.147.465 |
| 29/8/2025 | 23,62 | 23,93 | +0,55% | 23,62 | 24,08 | 23,95 | 23,93 | 24,05 | 1.218 | 42.256.406 |
| 28/8/2025 | 23,28 | 23,80 | +1,71% | 23,28 | 24,32 | 23,98 | 23,80 | 24,03 | 1.100 | 24.299.830 |
| 27/8/2025 | 22,82 | 23,40 | +2,14% | 22,54 | 23,40 | 23,01 | 23,11 | 23,41 | 543 | 13.837.043 |
| 26/8/2025 | 22,98 | 22,91 | -0,65% | 22,66 | 22,98 | 22,88 | 22,76 | 22,91 | 517 | 17.791.594 |
| 25/8/2025 | 22,91 | 23,06 | +0,13% | 22,91 | 23,33 | 23,12 | 22,96 | 23,06 | 1.138 | 28.219.946 |
| 22/8/2025 | 22,40 | 23,03 | +2,58% | 22,40 | 23,04 | 22,91 | 22,84 | 23,03 | 2.309 | 37.017.006 |
| 21/8/2025 | 22,75 | 22,45 | -1,19% | 22,45 | 22,75 | 22,54 | 22,45 | 22,56 | 671 | 11.945.218 |
| 20/8/2025 | 22,71 | 22,72 | +0,98% | 22,49 | 22,87 | 22,64 | 22,49 | 22,72 | 493 | 10.958.043 |
| 19/8/2025 | 23,14 | 22,50 | -2,85% | 22,50 | 23,14 | 22,68 | 22,50 | 22,71 | 701 | 13.426.589 |
| 18/8/2025 | 22,86 | 23,16 | +0,78% | 22,86 | 23,29 | 23,17 | 23,16 | 23,20 | 978 | 19.106.539 |
| 15/8/2025 | 22,86 | 22,98 | +0,35% | 22,71 | 22,98 | 22,85 | 22,75 | 22,99 | 512 | 12.789.640 |
| 14/8/2025 | 22,55 | 22,90 | +0,17% | 22,19 | 23,09 | 22,83 | 22,90 | 23,08 | 721 | 14.610.624 |
| 13/8/2025 | 22,75 | 22,86 | +0,09% | 22,58 | 23,10 | 22,76 | 22,75 | 22,86 | 714 | 13.475.343 |
| 12/8/2025 | 22,59 | 22,84 | +2,01% | 22,40 | 23,00 | 22,84 | 22,84 | 23,00 | 853 | 16.177.671 |
| 11/8/2025 | 22,38 | 22,39 | +0,40% | 22,19 | 22,66 | 22,44 | 22,39 | 22,55 | 682 | 14.796.766 |
| 8/8/2025 | 22,22 | 22,30 | +0,72% | 22,17 | 22,50 | 22,35 | 22,22 | 22,30 | 501 | 16.048.780 |
| 7/8/2025 | 21,95 | 22,14 | +1,79% | 21,89 | 22,48 | 22,26 | 22,14 | 22,17 | 830 | 14.866.808 |
| 6/8/2025 | 21,62 | 21,75 | +1,26% | 21,56 | 21,97 | 21,79 | 21,75 | 21,97 | 526 | 15.974.799 |
| 5/8/2025 | 21,76 | 21,48 | -0,83% | 21,29 | 21,79 | 21,50 | 21,48 | 21,56 | 523 | 11.289.677 |
| 4/8/2025 | 21,82 | 21,66 | +0,28% | 21,43 | 21,94 | 21,61 | 21,55 | 21,66 | 479 | 11.074.429 |
| 1/8/2025 | 21,58 | 21,60 | +2,13% | 20,95 | 21,80 | 21,47 | 21,44 | 21,60 | 547 | 21.478.550 |
| 31/7/2025 | 21,39 | 21,15 | -1,99% | 21,00 | 21,42 | 21,22 | 21,15 | 21,31 | 699 | 15.281.813 |
| 30/7/2025 | 21,37 | 21,58 | +2,03% | 21,15 | 21,79 | 21,40 | 21,52 | 21,58 | 801 | 12.011.165 |
| 29/7/2025 | 21,05 | 21,15 | +1,15% | 20,92 | 21,35 | 21,18 | 21,15 | 21,17 | 610 | 15.284.113 |
| 28/7/2025 | 21,26 | 20,91 | -1,23% | 20,88 | 21,48 | 21,09 | 20,91 | 21,05 | 596 | 13.713.273 |
| 25/7/2025 | 21,23 | 21,17 | +0,09% | 21,17 | 21,39 | 21,24 | 21,25 | 17,72 | 294 | 9.494.180 |
| 24/7/2025 | 21,38 | 21,15 | -1,08% | 21,15 | 21,46 | 21,27 | 21,22 | 20,49 | 495 | 10.419.984 |
| 23/7/2025 | 21,10 | 21,38 | +0,38% | 20,97 | 21,62 | 21,37 | 22,00 | 20,66 | 566 | 11.902.235 |
| 22/7/2025 | 21,70 | 21,30 | -1,34% | 21,30 | 21,80 | 21,46 | 21,30 | 21,47 | 722 | 13.949.826 |
| 21/7/2025 | 21,74 | 21,59 | +0,19% | 21,55 | 21,85 | 21,66 | 21,59 | 21,65 | 505 | 15.658.145 |
| 18/7/2025 | 22,21 | 21,55 | -3,19% | 21,55 | 22,21 | 21,79 | 21,55 | 21,70 | 697 | 16.654.422 |
| 17/7/2025 | 22,00 | 22,26 | +1,32% | 21,92 | 22,28 | 22,13 | 22,16 | 22,26 | 530 | 12.830.142 |
| 16/7/2025 | 21,75 | 21,97 | +0,50% | 21,75 | 22,19 | 22,01 | 21,97 | 22,12 | 358 | 12.913.550 |
| 15/7/2025 | 21,64 | 21,86 | +1,20% | 21,60 | 22,11 | 21,86 | 21,86 | 22,09 | 498 | 12.181.838 |
| 14/7/2025 | 21,62 | 21,60 | -0,14% | 21,51 | 21,80 | 21,59 | 21,60 | 21,65 | 485 | 10.934.020 |
| 11/7/2025 | 21,77 | 21,63 | -0,64% | 21,61 | 21,88 | 21,71 | 21,63 | 21,74 | 491 | 10.669.966 |
| 10/7/2025 | 21,79 | 21,77 | -1,40% | 21,48 | 21,93 | 21,71 | 21,77 | 21,80 | 773 | 16.512.234 |
| 9/7/2025 | 22,34 | 22,08 | -1,16% | 21,86 | 22,34 | 22,03 | 21,97 | 22,09 | 529 | 12.462.220 |
| 8/7/2025 | 22,20 | 22,34 | -0,13% | 22,13 | 22,40 | 22,26 | 22,19 | 22,34 | 765 | 14.258.501 |
| 7/7/2025 | 22,85 | 22,37 | -1,32% | 22,18 | 22,89 | 22,39 | 22,37 | 22,40 | 986 | 18.497.030 |
| 4/7/2025 | 22,65 | 22,67 | +0,53% | 22,48 | 22,90 | 22,73 | 22,67 | 22,90 | 514 | 12.325.655 |
| 3/7/2025 | 22,47 | 22,55 | +0,45% | 22,24 | 22,77 | 22,61 | 22,55 | 22,75 | 611 | 13.984.566 |
| 2/7/2025 | 22,88 | 22,45 | -2,31% | 22,30 | 22,98 | 22,51 | 22,25 | 22,45 | 982 | 16.703.794 |
| 1/7/2025 | 22,72 | 22,98 | +1,10% | 22,72 | 23,07 | 22,86 | 22,96 | 22,98 | 588 | 15.475.217 |
| 30/6/2025 | 22,48 | 22,73 | +1,25% | 22,41 | 22,82 | 22,69 | 22,73 | 22,78 | 702 | 15.313.020 |
| 27/6/2025 | 22,56 | 22,45 | +0,22% | 22,31 | 22,71 | 22,46 | 22,38 | 22,45 | 324 | 11.690.647 |
| 26/6/2025 | 22,18 | 22,40 | +1,17% | 22,06 | 22,74 | 22,56 | 22,40 | 22,54 | 641 | 14.502.676 |
| 25/6/2025 | 22,06 | 22,14 | -1,16% | 22,06 | 22,44 | 22,25 | 22,14 | 22,24 | 598 | 17.155.105 |
| 24/6/2025 | 21,40 | 22,40 | +3,51% | 21,40 | 22,41 | 22,20 | 22,31 | 22,40 | 715 | 15.656.785 |
| 23/6/2025 | 21,36 | 21,64 | +0,19% | 21,23 | 21,69 | 21,48 | 21,44 | 21,64 | 876 | 16.054.067 |
| 20/6/2025 | 21,60 | 21,60 | -0,18% | 21,29 | 21,69 | 21,47 | 21,36 | 21,63 | 631 | 13.107.643 |
| 18/6/2025 | 21,46 | 21,64 | -0,55% | 21,46 | 21,90 | 21,73 | 21,64 | 21,82 | 453 | 11.930.488 |
| 17/6/2025 | 21,68 | 21,76 | +0,23% | 21,54 | 21,95 | 21,77 | 21,76 | 21,94 | 583 | 18.877.942 |
| 16/6/2025 | 21,54 | 21,71 | +1,40% | 21,54 | 21,92 | 21,74 | 21,68 | 21,71 | 902 | 15.699.020 |