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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 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 |
| 4/3/2026 | 31,37 | 31,93 | +2,37% | 31,08 | 32,19 | 31,90 | 31,89 | 32,00 | 1.592 | 61.588.314 |
| 3/3/2026 | 31,89 | 31,19 | -3,62% | 30,89 | 31,89 | 31,23 | 31,19 | 31,52 | 3.637 | 102.796.726 |
| 2/3/2026 | 32,58 | 32,36 | -1,19% | 31,66 | 32,58 | 32,20 | 32,23 | 32,49 | 3.430 | 83.028.791 |
| 27/2/2026 | 32,79 | 32,75 | +0,28% | 32,26 | 32,79 | 32,53 | 32,55 | 32,75 | 1.809 | 46.271.764 |
| 26/2/2026 | 32,13 | 32,66 | +1,52% | 32,10 | 32,80 | 32,54 | 32,60 | 32,80 | 1.834 | 52.894.007 |
| 25/2/2026 | 32,21 | 32,17 | +0,37% | 31,88 | 32,35 | 32,12 | 31,98 | 32,18 | 1.511 | 43.526.534 |
| 24/2/2026 | 31,99 | 32,05 | +0,75% | 31,80 | 32,47 | 32,08 | 32,01 | 32,12 | 3.133 | 66.473.767 |
| 23/2/2026 | 31,91 | 31,81 | -0,47% | 31,50 | 31,96 | 31,69 | 31,71 | 31,82 | 1.892 | 52.472.534 |
| 20/2/2026 | 31,16 | 31,96 | +1,14% | 30,95 | 31,96 | 31,49 | 31,67 | 31,97 | 2.238 | 59.281.564 |
| 19/2/2026 | 30,94 | 31,60 | +2,40% | 30,74 | 31,60 | 31,22 | 31,53 | 31,62 | 2.244 | 55.443.681 |
| 18/2/2026 | 30,67 | 30,86 | +1,18% | 30,55 | 31,25 | 30,84 | 30,81 | 30,90 | 2.009 | 48.295.509 |
| 13/2/2026 | 30,97 | 30,50 | -3,79% | 30,19 | 31,12 | 30,50 | 30,50 | 30,69 | 2.766 | 70.740.855 |
| 11/2/2026 | 31,51 | 31,70 | +0,67% | 31,30 | 31,70 | 31,49 | 31,55 | 31,70 | 1.782 | 55.877.519 |
| 10/2/2026 | 31,51 | 31,49 | -0,66% | 31,08 | 31,64 | 31,39 | 31,30 | 31,49 | 2.196 | 50.265.337 |
| 9/2/2026 | 31,59 | 31,70 | 0,00% | 31,34 | 31,75 | 31,51 | 31,45 | 31,70 | 2.080 | 54.917.194 |
| 6/2/2026 | 31,47 | 31,70 | +1,21% | 30,95 | 31,72 | 31,28 | 31,45 | 31,70 | 2.180 | 59.137.066 |
| 5/2/2026 | 31,01 | 31,32 | +0,97% | 30,98 | 31,97 | 31,62 | 31,32 | 31,46 | 1.956 | 58.543.602 |
| 4/2/2026 | 31,65 | 31,02 | -1,65% | 30,58 | 31,88 | 31,05 | 30,87 | 31,02 | 2.619 | 66.539.223 |
| 3/2/2026 | 31,51 | 31,54 | +0,16% | 31,45 | 31,98 | 31,67 | 31,54 | 31,65 | 2.290 | 77.621.198 |
| 2/2/2026 | 30,90 | 31,49 | +2,27% | 30,78 | 31,49 | 31,17 | 31,08 | 31,49 | 2.828 | 70.335.218 |
| 30/1/2026 | 30,78 | 30,79 | -0,65% | 30,51 | 31,22 | 30,87 | 30,79 | 30,90 | 3.079 | 55.902.503 |
| 29/1/2026 | 31,20 | 30,99 | -1,02% | 30,39 | 31,50 | 30,95 | 30,82 | 30,99 | 1.454 | 53.543.265 |
| 28/1/2026 | 30,49 | 31,31 | +2,32% | 30,49 | 31,32 | 31,02 | 31,20 | 31,31 | 1.614 | 61.527.213 |
| 27/1/2026 | 30,00 | 30,60 | +2,79% | 29,94 | 30,72 | 30,44 | 30,40 | 30,60 | 2.231 | 71.862.075 |
| 26/1/2026 | 29,69 | 29,77 | -0,43% | 29,23 | 29,93 | 29,64 | 29,77 | 29,90 | 1.627 | 50.054.701 |
| 23/1/2026 | 29,48 | 29,90 | +1,01% | 29,02 | 29,98 | 29,46 | 29,80 | 29,90 | 1.853 | 55.315.738 |
| 22/1/2026 | 29,19 | 29,60 | +1,54% | 28,85 | 29,82 | 29,47 | 29,47 | 29,60 | 1.917 | 63.270.007 |
| 21/1/2026 | 28,65 | 29,15 | +1,67% | 28,65 | 29,25 | 28,91 | 29,14 | 29,15 | 1.648 | 50.749.001 |
| 20/1/2026 | 28,49 | 28,67 | +0,60% | 28,22 | 28,69 | 28,49 | 28,50 | 28,67 | 1.395 | 43.824.851 |
| 19/1/2026 | 29,15 | 28,50 | -1,79% | 28,50 | 29,16 | 28,61 | 28,50 | 28,57 | 1.980 | 48.263.454 |
| 16/1/2026 | 29,52 | 29,02 | -0,72% | 28,72 | 29,52 | 29,03 | 28,83 | 29,02 | 2.240 | 44.455.540 |
| 15/1/2026 | 29,01 | 29,23 | +0,79% | 28,83 | 29,46 | 29,17 | 29,23 | 29,30 | 1.468 | 38.982.039 |
| 14/1/2026 | 29,00 | 29,00 | -0,31% | 28,63 | 29,16 | 28,80 | 28,75 | 29,00 | 1.551 | 39.884.727 |
| 13/1/2026 | 29,43 | 29,09 | -0,82% | 28,50 | 29,43 | 28,85 | 28,99 | 29,09 | 2.631 | 56.539.524 |
| 12/1/2026 | 29,23 | 29,33 | +0,17% | 29,06 | 29,55 | 29,37 | 29,33 | 29,51 | 1.569 | 39.501.576 |
| 9/1/2026 | 28,99 | 29,28 | +1,88% | 28,86 | 29,54 | 29,18 | 29,00 | 29,28 | 1.516 | 44.734.873 |
| 8/1/2026 | 28,86 | 28,74 | -0,42% | 28,65 | 29,38 | 28,97 | 28,74 | 28,88 | 1.659 | 43.603.091 |
| 7/1/2026 | 29,08 | 28,86 | -0,99% | 28,66 | 29,18 | 28,83 | 28,80 | 28,86 | 1.614 | 43.357.743 |
| 6/1/2026 | 28,67 | 29,15 | +0,97% | 28,66 | 29,16 | 28,97 | 29,03 | 29,15 | 1.886 | 42.847.337 |
| 5/1/2026 | 28,55 | 28,87 | +1,55% | 28,16 | 28,96 | 28,65 | 28,86 | 28,87 | 2.101 | 46.972.424 |
| 2/1/2026 | 28,70 | 28,43 | -0,14% | 28,27 | 28,73 | 28,44 | 28,38 | 28,43 | 1.218 | 38.943.833 |
| 30/12/2025 | 28,13 | 28,47 | +1,50% | 28,11 | 28,60 | 28,37 | 28,30 | 28,47 | 1.196 | 29.542.561 |
| 29/12/2025 | 28,28 | 28,05 | -1,16% | 28,03 | 28,28 | 28,16 | 28,05 | 28,23 | 907 | 29.578.823 |
| 26/12/2025 | 28,10 | 28,38 | +0,53% | 27,87 | 28,38 | 28,12 | 28,18 | 28,38 | 821 | 31.091.015 |
| 23/12/2025 | 27,55 | 28,23 | +3,48% | 27,43 | 28,40 | 28,11 | 28,00 | 28,23 | 1.598 | 42.575.734 |
| 22/12/2025 | 27,63 | 27,28 | -3,16% | 27,22 | 27,63 | 27,40 | 27,28 | 27,41 | 1.629 | 45.434.792 |
| 19/12/2025 | 28,00 | 28,17 | -0,14% | 27,77 | 28,30 | 28,11 | 28,10 | 28,17 | 1.605 | 50.829.661 |
| 18/12/2025 | 27,95 | 28,21 | +1,47% | 27,50 | 28,21 | 27,80 | 27,80 | 28,21 | 1.833 | 44.290.702 |
| 17/12/2025 | 28,41 | 27,80 | -2,11% | 27,43 | 28,60 | 27,76 | 27,70 | 27,80 | 2.533 | 66.575.855 |
| 16/12/2025 | 29,38 | 28,40 | -3,37% | 28,20 | 29,38 | 28,64 | 28,35 | 28,40 | 1.820 | 46.345.790 |
| 15/12/2025 | 29,24 | 29,39 | +0,55% | 29,24 | 29,69 | 29,46 | 29,39 | 29,57 | 1.394 | 46.666.576 |
| 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 |