O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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 EJ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
13/6/2025 21,60 21,41 -0,37% 21,21 21,68 21,42 21,41 21,54 644 15.844.787
12/6/2025 21,57 21,49 -1,10% 21,25 21,64 21,46 21,49 21,69 500 10.197.091
11/6/2025 21,54 21,73 -0,37% 21,39 21,83 21,65 21,60 21,73 705 12.684.053
10/6/2025 21,83 21,81 +0,97% 21,52 21,89 21,72 21,67 21,81 627 13.747.189
9/6/2025 21,71 21,60 -0,83% 21,34 21,84 21,51 21,60 21,69 772 21.017.710
6/6/2025 21,95 21,78 -0,59% 21,66 21,98 21,79 21,78 21,95 759 16.168.146
5/6/2025 22,07 21,91 -0,41% 21,85 22,17 22,01 21,91 22,07 537 14.720.725
4/6/2025 22,37 22,00 -0,54% 22,00 22,41 22,13 21,99 22,15 675 15.321.195
3/6/2025 21,92 22,12 +0,77% 21,91 22,32 22,17 22,12 22,30 657 17.332.228
2/6/2025 22,22 21,95 -1,48% 21,91 22,46 22,11 21,95 22,15 702 19.068.594
30/5/2025 22,35 22,28 -0,89% 21,90 22,42 22,09 22,08 22,28 1.077 19.454.223
29/5/2025 22,24 22,48 +0,67% 22,09 22,48 22,27 22,26 22,48 808 18.629.019
28/5/2025 22,10 22,33 +2,67% 21,92 22,49 22,15 22,13 22,37 740 14.714.175
27/5/2025 21,79 21,75 -0,18% 21,75 22,28 22,09 21,75 22,05 884 19.560.254
26/5/2025 21,67 21,79 +1,16% 21,61 21,88 21,70 21,62 21,79 523 14.421.952
23/5/2025 21,28 21,54 -0,42% 20,94 21,68 21,28 21,54 21,65 554 15.620.235
22/5/2025 21,80 21,63 -1,14% 21,43 21,81 21,62 21,52 21,63 686 19.305.518
21/5/2025 21,95 21,88 -1,44% 21,70 22,19 21,82 21,77 21,88 887 19.079.802
20/5/2025 22,11 22,20 +1,28% 21,72 22,25 21,96 22,11 22,20 945 21.852.304
19/5/2025 21,74 21,92 +0,18% 21,64 22,22 22,02 21,92 22,03 1.264 23.337.421
16/5/2025 21,95 21,88 -0,05% 21,40 21,95 21,68 21,76 21,88 675 20.444.315
15/5/2025 21,71 21,89 +2,63% 21,42 21,95 21,62 21,65 21,89 576 14.295.530
14/5/2025 21,91 21,33 -2,25% 21,32 21,92 21,55 21,33 21,36 649 15.427.749
13/5/2025 21,27 21,82 +3,56% 21,08 21,91 21,69 21,72 21,82 591 14.703.213
12/5/2025 21,61 21,07 -2,00% 21,07 21,61 21,21 21,07 21,27 581 13.993.157
9/5/2025 21,55 21,50 +0,37% 21,33 21,63 21,50 21,33 21,50 547 13.942.591
8/5/2025 21,20 21,42 +1,18% 21,20 21,92 21,60 21,42 21,51 742 14.182.066
7/5/2025 21,33 21,17 -0,61% 20,90 21,45 21,04 20,99 21,17 698 12.340.749
6/5/2025 21,30 21,30 -0,23% 21,15 21,51 21,27 21,16 21,30 543 11.710.196
5/5/2025 21,39 21,35 -1,39% 21,15 21,69 21,32 21,22 21,35 530 14.012.182
2/5/2025 21,25 21,65 +2,70% 21,25 21,83 21,49 21,65 21,75 671 19.162.854
29/4/2025 21,12 21,08 +0,38% 21,07 21,45 21,30 21,08 21,12 815 16.895.483
28/4/2025 21,30 21,00 -1,32% 20,93 21,36 21,15 21,00 21,09 676 18.006.455

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.