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.

ALOS3F - ALLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,04 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
18/10/2024 22,47 22,25 -0,27% 22,25 22,85 22,43 22,25 22,50 609 17.082.060
17/10/2024 22,42 22,31 -1,24% 22,11 22,50 22,34 22,31 22,48 388 14.382.868
16/10/2024 22,51 22,59 +0,94% 22,41 22,81 22,60 22,42 22,59 739 21.058.340
15/10/2024 22,24 22,38 +0,54% 22,24 22,61 22,48 22,38 22,50 740 17.140.031
14/10/2024 21,94 22,26 +1,09% 21,89 22,46 22,21 22,26 22,40 878 22.878.277
11/10/2024 22,00 22,02 -1,21% 22,00 22,21 22,09 22,02 22,16 463 13.641.017
10/10/2024 22,00 22,29 +1,87% 21,85 22,29 22,12 22,25 22,29 578 19.310.220
9/10/2024 22,83 21,88 -3,23% 21,81 22,83 22,04 21,88 22,00 950 19.033.056
8/10/2024 22,60 22,61 -0,48% 22,23 22,80 22,65 22,61 22,76 823 23.620.681
7/10/2024 22,50 22,72 +0,53% 22,17 22,73 22,48 22,62 22,72 942 21.818.985
4/10/2024 21,88 22,60 +2,63% 21,71 22,60 22,33 22,49 22,60 671 19.583.887
3/10/2024 22,14 22,02 -0,18% 21,88 22,16 21,99 22,02 22,18 882 20.970.077
2/10/2024 21,90 22,06 +1,61% 21,90 22,45 22,16 22,06 22,28 939 26.732.409
1/10/2024 21,99 21,71 -2,12% 21,65 22,09 21,84 21,71 21,93 1.567 23.341.031
30/9/2024 22,07 22,18 +0,41% 21,55 22,18 21,76 21,86 22,18 924 14.112.012
26/9/2024 22,00 22,09 +0,27% 21,75 22,09 21,95 21,99 22,09 696 14.686.258
25/9/2024 22,15 22,03 -1,21% 21,80 22,38 22,01 21,86 22,03 862 15.113.516
24/9/2024 22,27 22,30 +1,00% 22,05 22,50 22,26 22,12 22,30 708 16.416.787
23/9/2024 22,35 22,08 -1,43% 21,91 22,35 22,12 22,08 22,20 1.014 22.664.334
20/9/2024 22,89 22,40 -1,58% 22,26 22,89 22,51 22,40 22,46 1.010 22.017.827
19/9/2024 23,26 22,76 -1,34% 22,76 23,39 22,97 22,76 22,95 618 18.038.104
18/9/2024 22,98 23,07 +0,74% 22,68 23,51 23,13 23,07 23,16 830 20.318.881
17/9/2024 23,20 22,90 -1,21% 22,87 23,24 22,94 22,90 23,04 585 18.208.860
16/9/2024 22,84 23,18 +2,07% 22,66 23,21 23,07 23,18 23,20 740 17.240.921
13/9/2024 22,80 22,71 +0,22% 22,71 23,18 22,92 22,71 22,85 751 20.011.005
12/9/2024 22,98 22,66 -1,73% 22,64 22,98 22,73 22,66 22,73 659 19.028.188
11/9/2024 23,00 23,06 +0,92% 22,61 23,06 22,86 22,95 23,06 794 19.418.742
10/9/2024 22,91 22,85 +0,35% 22,70 22,96 22,86 22,80 22,85 1.076 18.734.795
9/9/2024 23,10 22,77 -0,78% 22,77 23,10 22,89 22,77 22,90 654 19.093.494
6/9/2024 23,26 22,95 -1,63% 22,94 23,39 23,07 22,95 23,11 627 14.974.881
5/9/2024 23,29 23,33 +0,21% 22,95 23,39 23,21 23,32 23,33 677 18.050.479
4/9/2024 22,87 23,28 +2,19% 22,87 23,54 23,30 23,28 23,40 1.173 22.849.492
3/9/2024 22,61 22,78 -0,09% 22,41 22,93 22,76 22,74 22,78 864 26.197.022
2/9/2024 22,59 22,80 +0,26% 22,19 22,80 22,45 22,53 22,80 1.400 31.146.665
30/8/2024 23,14 22,74 -1,13% 22,20 23,14 22,81 22,65 22,74 1.025 28.472.317
29/8/2024 23,76 23,00 -3,16% 23,00 23,76 23,17 23,00 23,15 1.283 22.797.113
28/8/2024 23,56 23,75 -0,08% 23,40 23,75 23,63 23,53 23,75 936 21.731.518
27/8/2024 23,94 23,77 -0,17% 23,55 23,94 23,74 23,60 23,77 598 14.920.847
26/8/2024 23,90 23,81 +0,25% 23,74 24,02 23,87 23,81 24,00 1.039 26.646.363
23/8/2024 23,08 23,75 +2,81% 23,01 24,00 23,73 23,75 23,98 1.457 27.393.778
22/8/2024 23,57 23,10 -0,86% 22,91 23,57 23,09 23,00 23,10 1.183 24.039.539
21/8/2024 23,38 23,30 +0,34% 23,18 23,50 23,37 23,30 23,37 1.119 24.083.363
20/8/2024 23,50 23,22 -0,94% 23,14 23,65 23,29 23,22 23,38 1.105 24.884.490
19/8/2024 23,36 23,44 +0,60% 23,09 23,57 23,36 23,44 23,50 1.452 25.897.540
16/8/2024 23,40 23,30 -0,13% 23,13 23,65 23,34 23,20 23,30 1.432 25.246.780
15/8/2024 23,84 23,33 -1,81% 23,11 23,89 23,39 23,25 23,36 1.832 33.292.531
14/8/2024 23,48 23,76 +2,06% 23,28 23,91 23,64 23,65 23,76 1.474 30.376.497
13/8/2024 23,09 23,28 +1,35% 23,09 23,47 23,35 23,28 23,34 3.046 28.265.246
12/8/2024 23,07 22,97 -1,12% 22,97 23,31 23,11 22,97 23,15 1.039 24.831.411
9/8/2024 22,79 23,23 +2,24% 22,67 23,28 22,92 22,90 23,23 2.739 29.433.357
8/8/2024 22,47 22,72 +0,66% 22,47 22,79 22,60 22,55 22,72 711 18.005.432
7/8/2024 22,22 22,57 +2,03% 21,99 22,77 22,49 22,57 22,78 979 26.571.055
6/8/2024 21,77 22,12 +2,17% 21,75 22,42 22,10 22,10 22,37 903 21.408.026
5/8/2024 21,50 21,65 -1,64% 21,26 21,89 21,67 21,65 21,81 836 21.663.600
2/8/2024 22,35 22,01 +0,50% 21,90 22,48 22,10 22,01 22,05 1.387 27.382.798
1/8/2024 22,11 21,90 -0,32% 21,90 22,44 22,14 21,90 21,95 1.127 20.900.498
31/7/2024 21,66 21,97 +0,87% 21,66 22,01 21,91 21,80 22,04 879 20.383.869
30/7/2024 21,69 21,78 +1,11% 21,40 21,80 21,59 21,70 21,80 621 19.013.340
29/7/2024 21,67 21,54 -1,10% 21,42 21,80 21,56 21,54 21,75 782 17.612.058
26/7/2024 21,45 21,78 +2,49% 21,36 21,78 21,59 21,69 21,80 520 15.255.570
25/7/2024 21,75 21,25 -1,35% 21,25 21,75 21,44 21,25 21,56 766 15.890.552
24/7/2024 21,90 21,54 -1,91% 21,48 21,90 21,63 21,54 21,75 825 18.160.716
23/7/2024 22,23 21,96 -0,81% 21,76 22,23 21,99 21,80 21,96 787 17.537.719
22/7/2024 21,71 22,14 +3,60% 21,65 22,35 22,07 22,14 22,27 831 17.384.572

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.