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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 29,09 | 28,82 | -0,93% | 28,56 | 29,09 | 28,86 | 28,77 | 28,82 | 2.714 | 96.893.359 |
| 3/9/2026 | 28,71 | 29,09 | +2,03% | 28,70 | 29,62 | 29,13 | 28,99 | 29,09 | 3.112 | 91.163.101 |
| 2/9/2026 | 27,60 | 28,51 | +5,20% | 27,39 | 28,62 | 28,29 | 28,45 | 28,51 | 4.378 | 105.718.154 |
| 1/9/2026 | 26,87 | 27,10 | +1,46% | 26,73 | 27,69 | 27,30 | 27,10 | 27,27 | 3.765 | 88.553.544 |
| 31/8/2026 | 26,47 | 26,71 | +1,06% | 26,39 | 26,86 | 26,62 | 26,71 | 26,79 | 2.466 | 75.700.518 |
| 28/8/2026 | 26,41 | 26,43 | +0,76% | 25,95 | 26,46 | 26,18 | 26,34 | 26,43 | 2.988 | 74.989.652 |
| 27/8/2026 | 26,43 | 26,23 | -0,83% | 26,18 | 26,53 | 26,33 | 26,23 | 26,32 | 2.691 | 63.885.388 |
| 26/8/2026 | 26,76 | 26,45 | -0,30% | 26,26 | 26,80 | 26,46 | 26,45 | 26,46 | 2.512 | 72.665.475 |
| 25/8/2026 | 26,11 | 26,53 | +1,80% | 26,00 | 26,60 | 26,34 | 26,53 | 26,55 | 2.455 | 74.531.072 |
| 24/8/2026 | 25,83 | 26,06 | +0,23% | 25,39 | 26,15 | 25,86 | 26,06 | 26,08 | 2.632 | 82.707.458 |
| 21/8/2026 | 25,71 | 26,00 | +2,16% | 25,55 | 26,18 | 25,93 | 26,00 | 26,08 | 2.584 | 67.498.725 |
| 20/8/2026 | 25,63 | 25,45 | -0,93% | 25,28 | 25,90 | 25,52 | 25,45 | 25,55 | 4.190 | 101.015.062 |
| 19/8/2026 | 25,58 | 25,69 | +0,82% | 25,30 | 26,02 | 25,58 | 25,68 | 25,69 | 3.245 | 93.722.089 |
| 18/8/2026 | 25,56 | 25,48 | -0,12% | 25,21 | 25,60 | 25,35 | 25,34 | 25,48 | 3.711 | 101.191.977 |
| 17/8/2026 | 25,80 | 25,51 | -0,39% | 25,45 | 25,84 | 25,59 | 25,51 | 25,60 | 4.538 | 104.138.413 |
| 14/8/2026 | 26,15 | 25,61 | -1,88% | 25,24 | 26,19 | 25,61 | 25,61 | 25,62 | 6.889 | 181.388.547 |
| 13/8/2026 | 26,48 | 26,10 | -0,61% | 26,05 | 26,69 | 26,26 | 26,10 | 26,15 | 2.390 | 88.353.974 |
| 12/8/2026 | 26,24 | 26,26 | +0,73% | 25,78 | 26,35 | 26,11 | 26,26 | 26,32 | 3.997 | 115.143.534 |
| 11/8/2026 | 27,10 | 26,07 | -3,80% | 26,05 | 27,12 | 26,32 | 26,06 | 26,09 | 6.107 | 181.154.070 |
| 10/8/2026 | 27,17 | 27,10 | +0,74% | 26,71 | 27,41 | 26,90 | 27,10 | 27,11 | 2.895 | 83.116.034 |
| 7/8/2026 | 27,27 | 26,90 | -0,15% | 26,65 | 27,87 | 26,90 | 26,90 | 27,00 | 3.733 | 123.888.866 |
| 6/8/2026 | 27,49 | 26,94 | -1,68% | 26,93 | 28,65 | 27,15 | 26,94 | 27,20 | 3.707 | 100.052.077 |
| 5/8/2026 | 27,88 | 27,40 | -0,72% | 27,40 | 27,91 | 27,66 | 27,40 | 27,49 | 3.185 | 70.412.085 |
| 4/8/2026 | 27,46 | 27,60 | +0,91% | 27,39 | 27,96 | 27,54 | 27,60 | 27,61 | 2.671 | 77.739.647 |
| 3/8/2026 | 27,42 | 27,35 | +0,74% | 27,12 | 27,47 | 27,26 | 27,32 | 27,35 | 2.993 | 69.508.243 |
| 31/7/2026 | 27,26 | 27,15 | -0,07% | 26,98 | 27,30 | 27,13 | 27,12 | 27,15 | 1.696 | 47.932.006 |
| 30/7/2026 | 26,75 | 27,17 | +1,80% | 26,65 | 27,17 | 26,90 | 27,11 | 27,17 | 2.077 | 61.401.599 |
| 29/7/2026 | 27,24 | 26,69 | -1,26% | 26,46 | 27,24 | 26,62 | 26,68 | 26,69 | 3.330 | 104.119.777 |
| 28/7/2026 | 26,97 | 27,03 | +1,62% | 26,97 | 27,51 | 27,18 | 27,03 | 27,08 | 2.007 | 56.173.474 |
| 27/7/2026 | 26,57 | 26,60 | +1,14% | 26,32 | 26,77 | 26,60 | 26,60 | 26,68 | 2.648 | 60.476.217 |
| 24/7/2026 | 26,64 | 26,30 | -2,52% | 26,26 | 26,64 | 26,35 | 26,29 | 26,30 | 3.999 | 119.251.205 |
| 23/7/2026 | 27,58 | 26,98 | -2,21% | 26,90 | 27,60 | 27,03 | 26,97 | 26,98 | 3.641 | 111.242.914 |
| 22/7/2026 | 27,38 | 27,59 | +1,43% | 27,00 | 27,63 | 27,32 | 27,49 | 27,59 | 2.997 | 73.620.416 |
| 21/7/2026 | 27,36 | 27,20 | -0,73% | 26,82 | 27,36 | 27,01 | 27,09 | 27,20 | 3.958 | 128.329.091 |
| 20/7/2026 | 27,49 | 27,40 | +0,15% | 27,24 | 27,54 | 27,36 | 27,35 | 27,40 | 2.552 | 72.345.320 |
| 17/7/2026 | 28,00 | 27,36 | -1,79% | 27,15 | 28,00 | 27,38 | 27,26 | 27,36 | 3.864 | 96.670.132 |
| 16/7/2026 | 28,23 | 27,86 | -1,66% | 27,69 | 28,23 | 27,87 | 27,79 | 27,86 | 2.859 | 85.247.059 |
| 15/7/2026 | 28,48 | 28,33 | +0,32% | 28,01 | 28,57 | 28,18 | 28,15 | 28,33 | 2.309 | 70.213.769 |
| 14/7/2026 | 28,30 | 28,24 | +0,43% | 27,91 | 28,35 | 28,12 | 28,23 | 28,24 | 2.232 | 56.923.856 |
| 13/7/2026 | 28,80 | 28,12 | -2,36% | 27,98 | 28,82 | 28,28 | 28,00 | 28,12 | 2.488 | 69.190.733 |
| 10/7/2026 | 27,98 | 28,80 | +4,35% | 27,70 | 28,83 | 28,46 | 28,69 | 28,80 | 2.711 | 65.448.774 |
| 9/7/2026 | 27,19 | 27,60 | +2,00% | 26,99 | 27,66 | 27,39 | 27,47 | 27,60 | 2.252 | 44.653.448 |
| 8/7/2026 | 27,16 | 27,06 | -0,84% | 26,59 | 27,16 | 26,88 | 27,03 | 27,06 | 3.450 | 95.550.398 |
| 7/7/2026 | 27,71 | 27,29 | -1,52% | 27,10 | 27,72 | 27,36 | 27,28 | 27,29 | 3.664 | 83.890.621 |
| 6/7/2026 | 28,24 | 27,71 | -1,70% | 27,60 | 28,24 | 27,76 | 27,67 | 27,71 | 3.446 | 78.155.676 |
| 3/7/2026 | 28,27 | 28,19 | +0,75% | 28,02 | 28,41 | 28,23 | 28,15 | 28,19 | 2.217 | 60.734.220 |
| 2/7/2026 | 28,19 | 27,98 | -0,43% | 27,81 | 28,42 | 28,09 | 27,98 | 28,04 | 3.303 | 70.416.207 |
| 1/7/2026 | 27,90 | 28,10 | +0,72% | 27,60 | 28,20 | 27,94 | 28,00 | 28,10 | 4.064 | 64.044.179 |
| 30/6/2026 | 28,06 | 27,90 | -0,21% | 27,50 | 28,25 | 27,76 | 27,90 | 28,06 | 3.469 | 63.246.424 |
| 29/6/2026 | 28,18 | 27,96 | -0,39% | 27,90 | 28,31 | 28,06 | 27,96 | 28,07 | 1.665 | 49.252.353 |
| 26/6/2026 | 27,76 | 28,07 | +1,67% | 27,56 | 28,19 | 27,96 | 28,06 | 28,07 | 1.949 | 47.856.024 |
| 25/6/2026 | 27,19 | 27,61 | +2,56% | 27,14 | 27,79 | 27,56 | 27,61 | 27,70 | 2.036 | 47.667.968 |
| 24/6/2026 | 26,89 | 26,92 | -0,74% | 26,72 | 27,15 | 26,96 | 26,92 | 27,01 | 2.096 | 53.262.282 |
| 23/6/2026 | 26,76 | 27,12 | +0,18% | 26,44 | 27,12 | 26,89 | 27,00 | 27,12 | 2.329 | 53.251.096 |
| 22/6/2026 | 26,85 | 27,07 | +1,81% | 26,57 | 27,16 | 26,89 | 27,07 | 27,12 | 3.162 | 72.014.165 |
| 19/6/2026 | 26,99 | 26,59 | -0,49% | 26,59 | 27,16 | 26,73 | 26,59 | 26,74 | 2.381 | 75.228.982 |
| 18/6/2026 | 26,63 | 26,72 | +0,94% | 26,45 | 26,92 | 26,64 | 26,68 | 26,72 | 2.790 | 88.372.782 |
| 17/6/2026 | 27,11 | 26,47 | -1,42% | 26,33 | 27,55 | 26,81 | 26,47 | 26,61 | 2.666 | 65.212.017 |
| 16/6/2026 | 26,67 | 26,85 | +0,75% | 26,20 | 26,85 | 26,48 | 26,63 | 26,85 | 3.076 | 75.601.990 |
| 15/6/2026 | 27,35 | 26,65 | -2,02% | 26,39 | 27,89 | 26,93 | 26,65 | 26,71 | 3.756 | 91.787.703 |
| 12/6/2026 | 27,19 | 27,20 | -0,26% | 26,80 | 27,49 | 27,16 | 27,09 | 27,20 | 2.657 | 53.908.589 |
| 11/6/2026 | 26,76 | 27,27 | +2,44% | 26,40 | 27,33 | 26,67 | 27,17 | 27,27 | 3.263 | 83.876.266 |
| 10/6/2026 | 27,01 | 26,62 | -1,84% | 26,54 | 27,30 | 26,68 | 26,62 | 26,79 | 4.633 | 98.735.458 |
| 9/6/2026 | 26,92 | 27,12 | +0,74% | 26,85 | 27,29 | 27,08 | 27,11 | 27,12 | 2.574 | 67.165.399 |
| 8/6/2026 | 27,17 | 26,92 | -0,96% | 26,69 | 27,28 | 26,84 | 26,91 | 26,92 | 3.859 | 94.927.812 |
| 5/6/2026 | 27,44 | 27,18 | -0,37% | 26,87 | 27,54 | 27,07 | 26,99 | 27,18 | 3.348 | 100.107.970 |
| 3/6/2026 | 27,63 | 27,28 | -0,98% | 26,87 | 27,63 | 27,07 | 27,27 | 27,28 | 4.357 | 129.454.715 |
| 2/6/2026 | 28,00 | 27,55 | -0,79% | 27,54 | 28,00 | 27,72 | 27,55 | 27,77 | 4.108 | 90.989.764 |
| 1/6/2026 | 28,35 | 27,77 | -1,59% | 27,40 | 28,37 | 27,69 | 27,75 | 27,77 | 6.498 | 136.399.368 |
| 29/5/2026 | 28,69 | 28,22 | -2,01% | 28,13 | 28,76 | 28,33 | 28,22 | 28,35 | 2.928 | 80.349.343 |
| 28/5/2026 | 28,55 | 28,80 | +0,98% | 28,25 | 28,89 | 28,69 | 28,73 | 28,80 | 2.146 | 58.008.825 |
| 27/5/2026 | 28,98 | 28,52 | -0,18% | 28,40 | 29,11 | 28,64 | 28,52 | 28,63 | 2.353 | 63.008.840 |
| 26/5/2026 | 28,79 | 28,57 | -0,14% | 28,23 | 28,79 | 28,54 | 28,57 | 28,60 | 2.854 | 61.679.711 |
| 25/5/2026 | 28,38 | 28,61 | +1,85% | 28,26 | 28,83 | 28,55 | 28,61 | 28,63 | 1.944 | 57.034.000 |
| 22/5/2026 | 28,70 | 28,09 | -2,30% | 27,96 | 28,71 | 28,13 | 28,09 | 28,12 | 2.792 | 88.506.647 |
| 21/5/2026 | 28,86 | 28,75 | +0,14% | 28,15 | 28,86 | 28,45 | 28,74 | 28,75 | 1.899 | 62.271.645 |
| 20/5/2026 | 28,01 | 28,71 | +2,10% | 27,82 | 28,97 | 28,60 | 28,71 | 28,75 | 2.595 | 77.934.460 |
| 19/5/2026 | 28,61 | 28,12 | -1,71% | 27,88 | 28,63 | 28,15 | 28,11 | 28,12 | 3.834 | 100.634.357 |
| 18/5/2026 | 28,84 | 28,61 | -1,21% | 28,37 | 28,84 | 28,56 | 28,61 | 28,73 | 3.240 | 79.158.175 |
| 15/5/2026 | 28,69 | 28,96 | -0,10% | 28,05 | 28,96 | 28,52 | 28,96 | 28,99 | 2.900 | 95.916.143 |
| 14/5/2026 | 28,70 | 28,99 | +2,40% | 28,51 | 29,19 | 28,87 | 28,90 | 28,99 | 2.322 | 65.193.236 |
| 13/5/2026 | 29,40 | 28,31 | -3,87% | 28,22 | 29,46 | 28,80 | 28,31 | 28,40 | 3.789 | 121.262.731 |
| 12/5/2026 | 29,80 | 29,45 | -1,14% | 29,21 | 29,86 | 29,48 | 29,40 | 29,45 | 3.163 | 78.082.786 |
| 11/5/2026 | 30,29 | 29,79 | -1,52% | 29,56 | 30,38 | 29,85 | 29,78 | 29,79 | 3.619 | 97.597.281 |
| 8/5/2026 | 30,84 | 30,25 | -0,26% | 30,25 | 30,96 | 30,49 | 30,25 | 30,69 | 2.406 | 62.068.760 |
| 7/5/2026 | 31,41 | 30,33 | -3,32% | 30,12 | 31,48 | 30,47 | 30,32 | 30,33 | 3.318 | 85.168.657 |
| 6/5/2026 | 30,66 | 31,37 | +2,89% | 30,54 | 31,37 | 31,04 | 31,22 | 31,37 | 2.696 | 72.395.864 |
| 5/5/2026 | 30,47 | 30,49 | +0,53% | 30,13 | 30,61 | 30,41 | 30,47 | 30,49 | 2.534 | 63.503.902 |
| 4/5/2026 | 30,58 | 30,33 | -1,17% | 30,21 | 30,65 | 30,37 | 30,25 | 30,33 | 5.533 | 69.898.091 |
| 30/4/2026 | 30,22 | 30,69 | +1,86% | 30,21 | 30,78 | 30,49 | 30,54 | 30,74 | 2.156 | 67.529.320 |
| 29/4/2026 | 30,95 | 30,13 | -2,30% | 30,05 | 30,96 | 30,40 | 30,12 | 30,13 | 1.989 | 63.269.456 |
| 28/4/2026 | 31,21 | 30,84 | -1,53% | 30,62 | 31,21 | 30,95 | 30,84 | 31,20 | 1.520 | 50.772.188 |
| 27/4/2026 | 31,76 | 31,32 | -0,95% | 31,20 | 31,90 | 31,51 | 31,27 | 31,32 | 2.067 | 54.176.864 |
| 24/4/2026 | 32,09 | 31,62 | -1,19% | 31,48 | 32,15 | 31,64 | 31,62 | 31,70 | 1.735 | 51.751.967 |
| 23/4/2026 | 32,56 | 32,00 | -2,23% | 31,75 | 32,65 | 32,16 | 31,95 | 32,00 | 1.946 | 52.468.885 |
| 22/4/2026 | 33,52 | 32,73 | -3,02% | 32,73 | 33,52 | 33,00 | 32,73 | 32,77 | 2.382 | 69.356.142 |
| 20/4/2026 | 33,80 | 33,75 | +0,57% | 33,42 | 33,87 | 33,61 | 33,54 | 33,75 | 1.824 | 50.118.669 |
| 17/4/2026 | 33,40 | 33,56 | +1,54% | 33,30 | 34,17 | 33,83 | 33,56 | 33,60 | 1.827 | 68.346.525 |
| 16/4/2026 | 33,72 | 33,05 | -1,67% | 33,05 | 33,73 | 33,26 | 33,05 | 33,24 | 1.876 | 52.095.012 |
| 15/4/2026 | 33,39 | 33,61 | +1,02% | 33,09 | 33,61 | 33,40 | 33,48 | 33,61 | 2.196 | 55.944.243 |
| 14/4/2026 | 33,29 | 33,27 | +0,18% | 33,18 | 33,59 | 33,31 | 33,27 | 33,36 | 2.423 | 58.014.405 |
| 13/4/2026 | 32,93 | 33,21 | +0,64% | 32,69 | 33,35 | 33,10 | 33,07 | 33,21 | 2.769 | 71.746.351 |
| 10/4/2026 | 32,51 | 33,00 | +1,85% | 32,51 | 33,48 | 32,94 | 32,91 | 33,00 | 2.747 | 84.257.851 |
| 9/4/2026 | 31,99 | 32,40 | +1,50% | 31,78 | 32,40 | 32,10 | 32,20 | 32,40 | 2.274 | 58.709.529 |
| 8/4/2026 | 30,91 | 31,92 | +3,97% | 30,91 | 32,31 | 31,75 | 31,92 | 31,94 | 2.818 | 82.999.379 |
| 7/4/2026 | 30,47 | 30,70 | +0,52% | 30,08 | 30,70 | 30,41 | 30,68 | 30,70 | 1.709 | 58.472.106 |
| 6/4/2026 | 30,30 | 30,54 | +0,36% | 30,20 | 30,62 | 30,41 | 30,50 | 30,54 | 1.864 | 54.831.058 |
| 2/4/2026 | 30,97 | 30,43 | -1,62% | 29,89 | 30,97 | 30,30 | 30,34 | 30,43 | 2.462 | 65.236.670 |
| 1/4/2026 | 30,38 | 30,93 | +1,74% | 30,38 | 31,32 | 30,96 | 30,93 | 31,03 | 5.292 | 80.668.745 |
| 31/3/2026 | 29,15 | 30,40 | +4,32% | 29,15 | 30,40 | 29,79 | 30,13 | 30,40 | 2.177 | 52.456.046 |
| 30/3/2026 | 29,10 | 29,14 | -0,03% | 28,70 | 29,34 | 29,01 | 28,94 | 29,14 | 2.193 | 61.681.636 |
| 27/3/2026 | 29,84 | 29,15 | -1,22% | 29,01 | 30,00 | 29,23 | 29,15 | 29,19 | 2.404 | 78.229.879 |
| 26/3/2026 | 30,26 | 29,51 | -2,45% | 29,42 | 30,27 | 29,73 | 29,51 | 29,59 | 2.312 | 74.040.364 |
| 25/3/2026 | 30,03 | 30,25 | +1,89% | 30,03 | 30,67 | 30,38 | 30,25 | 30,42 | 1.921 | 56.941.578 |
| 24/3/2026 | 29,87 | 29,69 | -0,27% | 29,30 | 30,07 | 29,61 | 29,69 | 29,83 | 1.880 | 48.760.732 |
| 23/3/2026 | 28,97 | 29,77 | +3,48% | 28,97 | 30,15 | 29,78 | 29,77 | 29,98 | 1.494 | 51.326.383 |
| 20/3/2026 | 29,82 | 28,77 | -3,75% | 28,60 | 29,83 | 29,01 | 28,77 | 28,80 | 2.689 | 77.089.634 |
| 19/3/2026 | 29,59 | 29,89 | -0,40% | 28,96 | 29,95 | 29,42 | 29,87 | 29,89 | 2.155 | 58.266.919 |
| 18/3/2026 | 29,55 | 30,01 | +1,39% | 29,33 | 30,09 | 29,78 | 29,95 | 30,01 | 1.301 | 43.169.876 |
| 17/3/2026 | 29,52 | 29,60 | -0,10% | 29,32 | 29,99 | 29,66 | 29,56 | 29,60 | 1.834 | 52.001.175 |
| 16/3/2026 | 29,12 | 29,63 | +2,56% | 29,11 | 29,78 | 29,54 | 29,56 | 29,63 | 2.408 | 58.241.809 |
| 13/3/2026 | 29,57 | 28,89 | -2,43% | 28,70 | 29,85 | 29,19 | 28,86 | 28,89 | 3.264 | 93.898.740 |
| 12/3/2026 | 30,10 | 29,61 | -2,21% | 29,33 | 30,15 | 29,64 | 29,58 | 29,61 | 3.288 | 108.790.111 |
| 11/3/2026 | 30,89 | 30,28 | -2,13% | 30,01 | 31,18 | 30,44 | 30,19 | 30,30 | 3.495 | 101.322.007 |
| 10/3/2026 | 31,02 | 30,94 | +0,36% | 30,51 | 31,61 | 31,06 | 30,85 | 31,05 | 2.018 | 63.190.838 |
| 9/3/2026 | 30,62 | 30,83 | +0,65% | 30,07 | 31,00 | 30,49 | 30,83 | 30,86 | 2.063 | 72.126.406 |
| 6/3/2026 | 31,15 | 30,63 | -1,57% | 30,29 | 31,24 | 30,63 | 30,53 | 30,79 | 3.245 | 82.753.157 |
| 5/3/2026 | 32,01 | 31,12 | -2,54% | 31,06 | 32,10 | 31,44 | 31,11 | 31,20 | 2.177 | 63.309.998 |