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 TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AVLL3F - ALPHAVILLE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,60 | 2,49 | -7,78% | 2,49 | 2,60 | 2,52 | 2,49 | 2,59 | 6 | 10.332 |
| 20/1/2025 | 2,60 | 2,70 | +1,89% | 2,60 | 2,85 | 2,73 | 2,70 | 2,85 | 7 | 14.518 |
| 16/1/2025 | 2,85 | 2,65 | -8,62% | 2,52 | 2,85 | 2,56 | 2,65 | 2,80 | 14 | 31.602 |
| 15/1/2025 | 2,55 | 2,90 | +8,21% | 2,55 | 3,09 | 2,76 | 2,75 | 2,90 | 18 | 32.080 |
| 14/1/2025 | 2,78 | 2,68 | -3,60% | 2,68 | 2,78 | 2,73 | 2,65 | 2,77 | 4 | 10.652 |
| 13/1/2025 | 2,69 | 2,78 | +9,88% | 2,55 | 2,78 | 2,68 | 2,78 | 3,00 | 11 | 15.315 |
| 10/1/2025 | 2,56 | 2,53 | -1,17% | 2,53 | 2,56 | 2,55 | 2,49 | 2,50 | 7 | 5.874 |
| 9/1/2025 | 2,56 | 2,56 | 0,00% | 2,56 | 2,56 | 2,56 | 2,59 | 3,00 | 1 | 256 |
| 8/1/2025 | 2,56 | 2,56 | -0,39% | 2,55 | 2,56 | 2,55 | 2,67 | 2,78 | 8 | 9.215 |
| 7/1/2025 | 2,56 | 2,57 | -15,46% | 2,56 | 2,59 | 2,57 | 2,60 | 3,00 | 7 | 10.308 |
| 6/1/2025 | 2,75 | 3,04 | +11,76% | 2,70 | 3,04 | 2,86 | 2,55 | 3,04 | 16 | 10.894 |
| 3/1/2025 | 2,75 | 2,72 | -2,16% | 2,72 | 2,75 | 2,74 | 2,72 | 2,83 | 4 | 6.038 |
| 2/1/2025 | 2,64 | 2,78 | +2,96% | 2,64 | 2,89 | 2,82 | 2,78 | 2,83 | 13 | 8.771 |
| 30/12/2024 | 2,70 | 2,70 | -2,53% | 2,70 | 2,70 | 2,70 | 2,32 | 2,69 | 6 | 7.560 |
| 27/12/2024 | 2,93 | 2,77 | +3,75% | 2,77 | 2,93 | 2,86 | 2,30 | 2,90 | 4 | 1.720 |
| 26/12/2024 | 2,95 | 2,67 | -9,49% | 2,43 | 2,95 | 2,56 | 2,55 | 2,80 | 12 | 44.903 |
| 23/12/2024 | 2,73 | 2,95 | +9,26% | 2,73 | 2,97 | 2,88 | 2,85 | 2,95 | 6 | 14.448 |
| 20/12/2024 | 2,55 | 2,70 | +7,14% | 2,55 | 2,70 | 2,60 | 2,45 | 2,70 | 3 | 780 |
| 19/12/2024 | 2,73 | 2,52 | -9,68% | 2,52 | 2,73 | 2,54 | 2,60 | 2,70 | 6 | 2.037 |
| 18/12/2024 | 2,79 | 2,79 | +3,33% | 2,79 | 2,79 | 2,79 | 2,53 | 2,79 | 1 | 1.395 |
| 17/12/2024 | 2,90 | 2,70 | -6,90% | 2,70 | 2,92 | 2,85 | 2,52 | 2,70 | 19 | 46.247 |
| 16/12/2024 | 2,80 | 2,90 | +1,40% | 2,80 | 2,90 | 2,88 | 2,45 | 2,90 | 5 | 4.040 |
| 13/12/2024 | 2,86 | 2,86 | +1,06% | 2,86 | 2,86 | 2,86 | 2,80 | 2,92 | 3 | 1.430 |
| 12/12/2024 | 2,84 | 2,83 | -0,35% | 2,75 | 2,85 | 2,82 | 2,60 | 2,83 | 12 | 34.131 |
| 11/12/2024 | 2,75 | 2,84 | 0,00% | 2,70 | 2,84 | 2,75 | 2,70 | 2,79 | 6 | 5.502 |
| 10/12/2024 | 2,79 | 2,84 | +2,90% | 2,74 | 2,84 | 2,81 | 2,80 | 2,84 | 9 | 12.109 |
| 9/12/2024 | 2,74 | 2,76 | -1,08% | 2,74 | 2,76 | 2,74 | 2,74 | 2,77 | 2 | 824 |
| 6/12/2024 | 2,94 | 2,79 | +15,29% | 2,74 | 2,94 | 2,79 | 2,77 | 2,95 | 3 | 3.074 |
| 4/12/2024 | 2,42 | 2,42 | 0,00% | 2,42 | 2,42 | 2,42 | 2,46 | 2,97 | 1 | 1.936 |
| 3/12/2024 | 2,44 | 2,42 | -4,35% | 2,42 | 2,44 | 2,43 | 2,42 | 2,92 | 6 | 12.880 |
| 2/12/2024 | 2,47 | 2,53 | +3,27% | 2,44 | 2,53 | 2,47 | 2,44 | 2,94 | 5 | 18.045 |
| 29/11/2024 | 2,44 | 2,45 | -5,04% | 2,44 | 2,45 | 2,44 | 2,46 | 2,60 | 4 | 4.154 |
| 28/11/2024 | 2,66 | 2,58 | -2,64% | 2,58 | 2,66 | 2,60 | 2,43 | 2,93 | 4 | 13.524 |
| 27/11/2024 | 2,62 | 2,65 | +0,38% | 2,62 | 2,65 | 2,63 | 2,62 | 2,65 | 6 | 8.444 |
| 26/11/2024 | 2,41 | 2,64 | +4,35% | 2,41 | 2,68 | 2,59 | 2,61 | 2,65 | 14 | 57.510 |
| 25/11/2024 | 2,66 | 2,53 | -5,24% | 2,50 | 2,70 | 2,56 | 2,50 | 2,53 | 17 | 56.506 |
| 22/11/2024 | 2,69 | 2,67 | -1,11% | 2,67 | 2,69 | 2,68 | 2,67 | 2,97 | 3 | 4.294 |