O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

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 Todos

Tempo 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
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
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

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.