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.
EALT4 - ACO ALTONA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 12,34 | 11,80 | -5,37% | 11,80 | 12,34 | 12,10 | 11,80 | 11,96 | 84 | 21.790.000 |
| 5/9/2025 | 12,24 | 12,47 | +1,88% | 12,13 | 12,48 | 12,31 | 12,42 | 12,48 | 62 | 17.976.500 |
| 4/9/2025 | 12,05 | 12,24 | +2,17% | 11,93 | 12,33 | 12,10 | 12,07 | 12,24 | 105 | 25.049.800 |
| 3/9/2025 | 11,81 | 11,98 | +1,27% | 11,72 | 12,30 | 12,07 | 12,00 | 12,11 | 89 | 19.204.700 |
| 2/9/2025 | 11,96 | 11,83 | -1,42% | 11,72 | 12,05 | 11,89 | 11,83 | 11,96 | 66 | 13.207.900 |
| 1/9/2025 | 11,91 | 12,00 | +1,27% | 11,86 | 12,41 | 12,08 | 11,99 | 12,09 | 143 | 36.858.100 |
| 29/8/2025 | 11,43 | 11,85 | +3,67% | 11,43 | 11,90 | 11,68 | 11,75 | 11,88 | 73 | 20.323.900 |
| 28/8/2025 | 11,51 | 11,43 | -0,26% | 11,31 | 11,68 | 11,45 | 11,42 | 11,54 | 108 | 26.230.300 |
| 27/8/2025 | 11,39 | 11,46 | +2,69% | 11,21 | 11,50 | 11,35 | 11,45 | 11,47 | 105 | 19.754.300 |
| 26/8/2025 | 11,08 | 11,16 | +1,00% | 10,98 | 11,78 | 11,28 | 11,15 | 11,28 | 94 | 16.695.400 |
| 25/8/2025 | 10,87 | 11,05 | +2,79% | 10,82 | 11,10 | 11,02 | 11,05 | 11,06 | 65 | 15.878.600 |
| 22/8/2025 | 11,00 | 10,75 | -1,47% | 10,65 | 11,38 | 10,92 | 10,75 | 10,77 | 160 | 44.447.000 |
| 21/8/2025 | 10,86 | 10,91 | +0,46% | 10,86 | 11,20 | 10,99 | 10,91 | 11,06 | 68 | 13.634.900 |
| 20/8/2025 | 10,80 | 10,86 | +2,45% | 10,80 | 11,13 | 10,93 | 10,81 | 10,97 | 55 | 19.455.600 |
| 19/8/2025 | 11,10 | 10,60 | -2,39% | 10,60 | 11,10 | 10,76 | 10,56 | 10,60 | 125 | 33.918.800 |
| 18/8/2025 | 10,59 | 10,86 | -3,98% | 10,59 | 11,46 | 11,01 | 10,86 | 10,95 | 217 | 63.254.700 |
| 15/8/2025 | 11,99 | 11,31 | -3,74% | 11,25 | 12,30 | 11,52 | 11,31 | 11,63 | 201 | 63.642.000 |
| 14/8/2025 | 12,90 | 11,75 | -13,60% | 11,53 | 12,90 | 12,15 | 11,74 | 11,88 | 501 | 201.430.100 |
| 13/8/2025 | 13,84 | 13,60 | -2,02% | 13,33 | 13,99 | 13,63 | 13,60 | 13,75 | 40 | 11.183.500 |
| 12/8/2025 | 13,95 | 13,88 | -0,22% | 13,88 | 14,03 | 13,96 | 13,89 | 14,00 | 11 | 3.911.300 |
| 11/8/2025 | 13,61 | 13,91 | -0,29% | 13,61 | 14,15 | 13,87 | 13,90 | 13,99 | 28 | 12.206.700 |
| 8/8/2025 | 13,55 | 13,95 | +3,72% | 13,46 | 13,95 | 13,65 | 13,77 | 13,96 | 22 | 10.922.100 |
| 7/8/2025 | 13,56 | 13,45 | -0,74% | 13,29 | 13,56 | 13,46 | 13,34 | 13,48 | 28 | 6.730.600 |
| 6/8/2025 | 13,48 | 13,55 | +1,57% | 13,14 | 13,64 | 13,44 | 13,36 | 13,55 | 28 | 5.242.500 |
| 5/8/2025 | 12,96 | 13,34 | +2,77% | 12,95 | 14,05 | 13,49 | 13,33 | 13,49 | 102 | 45.743.700 |
| 4/8/2025 | 13,08 | 12,98 | 0,00% | 12,94 | 13,08 | 13,00 | 12,99 | 13,06 | 44 | 10.012.000 |
| 1/8/2025 | 13,17 | 12,98 | -1,52% | 12,98 | 13,41 | 13,10 | 12,98 | 13,17 | 93 | 27.394.400 |
| 31/7/2025 | 13,34 | 13,18 | -0,15% | 13,11 | 13,38 | 13,21 | 13,11 | 13,18 | 54 | 18.772.000 |
| 30/7/2025 | 13,56 | 13,20 | -1,35% | 12,81 | 13,59 | 13,13 | 13,12 | 13,20 | 113 | 31.009.400 |
| 29/7/2025 | 13,35 | 13,38 | +0,22% | 13,07 | 13,69 | 13,27 | 13,20 | 13,42 | 95 | 34.502.800 |
| 28/7/2025 | 13,96 | 13,35 | -4,03% | 13,28 | 13,96 | 13,58 | 13,34 | 13,40 | 125 | 61.151.100 |
| 25/7/2025 | 14,28 | 13,91 | -1,35% | 13,91 | 14,33 | 14,10 | 13,91 | 13,95 | 74 | 34.268.900 |
| 24/7/2025 | 14,27 | 14,10 | +1,59% | 13,93 | 14,27 | 14,07 | 13,98 | 14,16 | 39 | 9.008.200 |
| 23/7/2025 | 14,08 | 13,88 | -1,84% | 13,88 | 14,31 | 14,00 | 13,88 | 14,00 | 85 | 35.000.200 |
| 22/7/2025 | 14,30 | 14,14 | -0,42% | 14,06 | 14,31 | 14,24 | 14,13 | 14,31 | 27 | 6.265.700 |
| 21/7/2025 | 14,14 | 14,20 | +0,42% | 14,06 | 14,31 | 14,21 | 14,20 | 14,27 | 43 | 18.627.300 |
| 18/7/2025 | 14,20 | 14,14 | -1,12% | 14,08 | 14,25 | 14,15 | 14,08 | 14,15 | 23 | 6.086.900 |
| 17/7/2025 | 14,30 | 14,30 | +1,42% | 14,30 | 14,30 | 14,27 | 14,11 | 14,24 | 2 | 285.400 |
| 16/7/2025 | 14,10 | 14,10 | 0,00% | 14,03 | 14,26 | 14,20 | 14,08 | 14,22 | 22 | 7.810.000 |
| 15/7/2025 | 14,00 | 14,10 | +0,21% | 13,98 | 14,14 | 14,09 | 14,05 | 14,10 | 26 | 7.471.200 |
| 14/7/2025 | 14,13 | 14,07 | -1,61% | 13,88 | 14,13 | 13,98 | 13,99 | 14,10 | 112 | 30.200.200 |
| 11/7/2025 | 14,20 | 14,30 | +1,35% | 14,10 | 14,39 | 14,16 | 14,13 | 14,30 | 21 | 8.783.800 |
| 10/7/2025 | 14,26 | 14,11 | -2,82% | 14,11 | 14,30 | 14,21 | 14,11 | 14,25 | 71 | 21.894.500 |
| 9/7/2025 | 14,64 | 14,52 | -0,89% | 14,52 | 14,68 | 14,54 | 14,52 | 14,65 | 44 | 16.148.000 |
| 8/7/2025 | 14,45 | 14,65 | +0,90% | 14,45 | 14,65 | 14,59 | 14,56 | 14,65 | 51 | 22.189.500 |
| 7/7/2025 | 14,55 | 14,52 | +0,14% | 14,46 | 14,58 | 14,52 | 14,50 | 14,52 | 25 | 5.809.500 |
| 4/7/2025 | 14,64 | 14,50 | -0,41% | 14,29 | 14,65 | 14,44 | 14,50 | 14,63 | 44 | 7.223.800 |
| 3/7/2025 | 14,38 | 14,56 | +2,03% | 14,38 | 14,65 | 14,58 | 14,55 | 14,56 | 43 | 14.443.000 |
| 2/7/2025 | 14,51 | 14,27 | -1,92% | 14,27 | 14,57 | 14,49 | 14,25 | 14,42 | 41 | 18.985.900 |
| 1/7/2025 | 14,52 | 14,55 | 0,00% | 14,36 | 14,55 | 14,50 | 14,46 | 14,55 | 53 | 23.497.100 |
| 30/6/2025 | 14,26 | 14,55 | +3,19% | 14,25 | 14,56 | 14,44 | 14,33 | 14,55 | 57 | 15.885.400 |
| 27/6/2025 | 14,45 | 14,10 | -2,76% | 14,10 | 14,57 | 14,34 | 14,10 | 14,57 | 41 | 19.219.200 |
| 26/6/2025 | 14,25 | 14,50 | +3,57% | 14,07 | 14,50 | 14,36 | 14,30 | 14,50 | 33 | 21.265.200 |
| 25/6/2025 | 14,27 | 14,00 | -1,69% | 14,00 | 14,30 | 14,17 | 14,00 | 14,30 | 36 | 7.654.700 |
| 24/6/2025 | 14,09 | 14,24 | +1,71% | 14,02 | 14,25 | 14,12 | 14,16 | 14,25 | 15 | 8.050.500 |
| 23/6/2025 | 14,11 | 14,00 | -0,36% | 14,00 | 14,12 | 14,04 | 13,98 | 14,00 | 38 | 14.887.300 |
| 20/6/2025 | 14,21 | 14,05 | -1,40% | 14,02 | 14,34 | 14,14 | 14,02 | 14,05 | 61 | 23.340.800 |
| 18/6/2025 | 14,42 | 14,25 | -1,11% | 14,20 | 14,42 | 14,29 | 14,22 | 14,31 | 22 | 8.432.300 |
| 17/6/2025 | 14,57 | 14,41 | -0,48% | 14,33 | 14,57 | 14,53 | 14,33 | 14,55 | 14 | 5.523.900 |
| 16/6/2025 | 14,39 | 14,48 | -1,16% | 13,99 | 14,60 | 14,22 | 14,45 | 14,48 | 101 | 51.484.700 |
| 13/6/2025 | 14,60 | 14,65 | 0,00% | 14,42 | 14,70 | 14,63 | 14,47 | 14,65 | 24 | 9.657.200 |
| 12/6/2025 | 14,60 | 14,65 | +0,34% | 14,60 | 14,65 | 14,63 | 14,42 | 14,65 | 11 | 3.513.100 |
| 11/6/2025 | 14,59 | 14,60 | +0,07% | 14,50 | 14,60 | 14,58 | 14,44 | 14,65 | 24 | 14.731.900 |
| 10/6/2025 | 14,41 | 14,59 | +1,89% | 14,33 | 14,60 | 14,48 | 14,31 | 14,60 | 25 | 6.371.700 |
| 9/6/2025 | 14,44 | 14,32 | -0,69% | 14,32 | 14,60 | 14,50 | 14,30 | 14,36 | 30 | 11.752.200 |
| 6/6/2025 | 14,37 | 14,42 | -1,03% | 14,37 | 14,58 | 14,43 | 14,38 | 14,45 | 17 | 5.341.900 |
| 5/6/2025 | 14,59 | 14,57 | +0,83% | 14,25 | 14,59 | 14,32 | 14,30 | 14,57 | 48 | 20.489.800 |
| 4/6/2025 | 14,42 | 14,45 | +0,28% | 14,41 | 14,68 | 14,52 | 14,45 | 14,60 | 31 | 5.517.900 |
| 3/6/2025 | 14,28 | 14,41 | +0,49% | 14,23 | 14,56 | 14,35 | 14,41 | 14,56 | 38 | 18.514.700 |
| 2/6/2025 | 14,63 | 14,34 | -1,92% | 14,34 | 14,85 | 14,48 | 14,34 | 14,45 | 42 | 9.997.400 |
| 30/5/2025 | 14,62 | 14,62 | -3,18% | 14,61 | 15,06 | 14,87 | 14,62 | 14,96 | 40 | 11.159.400 |
| 29/5/2025 | 14,65 | 15,10 | +3,07% | 14,55 | 15,10 | 14,87 | 14,70 | 15,10 | 54 | 21.570.500 |
| 28/5/2025 | 14,71 | 14,65 | -0,41% | 14,64 | 15,00 | 14,75 | 14,65 | 14,71 | 58 | 21.101.800 |
| 27/5/2025 | 14,97 | 14,71 | +0,68% | 14,65 | 15,01 | 14,87 | 14,70 | 14,88 | 22 | 5.951.200 |
| 26/5/2025 | 14,57 | 14,61 | +0,27% | 14,57 | 14,75 | 14,67 | 14,50 | 15,00 | 19 | 5.284.200 |
| 23/5/2025 | 14,03 | 14,57 | +1,82% | 14,03 | 14,62 | 14,44 | 14,40 | 14,58 | 50 | 11.845.600 |
| 22/5/2025 | 14,00 | 14,31 | +0,92% | 14,00 | 14,47 | 14,20 | 14,10 | 14,36 | 34 | 12.785.900 |
| 21/5/2025 | 14,90 | 14,18 | -4,77% | 13,86 | 15,25 | 14,34 | 14,10 | 14,18 | 176 | 66.686.400 |
| 20/5/2025 | 15,26 | 14,89 | -2,62% | 14,89 | 15,26 | 14,95 | 14,88 | 14,89 | 65 | 19.443.200 |
| 19/5/2025 | 15,29 | 15,29 | +1,19% | 15,04 | 15,44 | 15,22 | 15,12 | 15,30 | 67 | 17.360.300 |
| 16/5/2025 | 15,37 | 15,11 | -1,76% | 15,08 | 15,37 | 15,21 | 14,98 | 15,20 | 63 | 23.275.800 |
| 15/5/2025 | 15,24 | 15,38 | +1,25% | 15,14 | 15,61 | 15,37 | 15,10 | 15,39 | 92 | 61.489.000 |
| 14/5/2025 | 15,20 | 15,19 | -0,07% | 14,86 | 15,33 | 15,17 | 15,14 | 15,19 | 47 | 11.683.500 |
| 13/5/2025 | 14,80 | 15,20 | +4,83% | 14,70 | 15,20 | 14,91 | 15,00 | 15,20 | 130 | 71.872.700 |
| 12/5/2025 | 14,20 | 14,50 | +3,20% | 14,20 | 14,86 | 14,57 | 14,50 | 14,77 | 179 | 68.658.300 |
| 9/5/2025 | 14,07 | 14,05 | -0,14% | 13,97 | 14,19 | 14,07 | 14,10 | 14,15 | 29 | 6.192.200 |
| 8/5/2025 | 13,99 | 14,07 | +1,96% | 13,91 | 14,13 | 14,03 | 13,91 | 14,08 | 32 | 9.966.600 |
| 7/5/2025 | 13,89 | 13,80 | -2,68% | 13,80 | 14,00 | 13,85 | 13,80 | 13,90 | 20 | 4.988.800 |
| 6/5/2025 | 13,53 | 14,18 | +4,34% | 13,53 | 14,23 | 13,99 | 14,00 | 14,19 | 59 | 16.514.800 |
| 5/5/2025 | 13,71 | 13,59 | -0,44% | 13,52 | 13,92 | 13,70 | 13,61 | 13,76 | 39 | 6.443.200 |
| 2/5/2025 | 13,86 | 13,65 | -5,01% | 13,48 | 13,86 | 13,63 | 13,60 | 13,74 | 33 | 8.591.200 |
| 29/4/2025 | 14,25 | 14,37 | +0,70% | 14,15 | 14,38 | 14,29 | 14,15 | 14,37 | 53 | 11.289.200 |
| 28/4/2025 | 14,23 | 14,27 | +0,35% | 14,15 | 14,28 | 14,19 | 14,15 | 14,26 | 48 | 12.777.100 |
| 25/4/2025 | 14,02 | 14,22 | +0,21% | 14,02 | 14,26 | 14,18 | 13,87 | 14,23 | 44 | 14.607.100 |
| 24/4/2025 | 14,13 | 14,19 | -0,07% | 14,13 | 14,27 | 14,19 | 14,13 | 14,19 | 42 | 7.809.000 |
| 23/4/2025 | 14,22 | 14,20 | -0,28% | 14,10 | 14,24 | 14,20 | 14,10 | 14,21 | 41 | 7.387.900 |
| 22/4/2025 | 14,25 | 14,24 | +0,14% | 14,03 | 14,28 | 14,23 | 13,86 | 14,24 | 64 | 19.078.600 |
| 17/4/2025 | 14,00 | 14,22 | +0,85% | 13,91 | 14,25 | 14,08 | 14,03 | 14,22 | 53 | 13.101.800 |
| 16/4/2025 | 13,84 | 14,10 | +2,62% | 13,83 | 14,26 | 14,00 | 13,93 | 14,11 | 93 | 31.515.000 |
| 15/4/2025 | 13,72 | 13,74 | +0,29% | 13,62 | 13,92 | 13,79 | 13,60 | 13,82 | 62 | 24.285.900 |
| 14/4/2025 | 13,50 | 13,70 | +1,48% | 13,40 | 13,73 | 13,47 | 13,50 | 13,73 | 37 | 11.993.200 |
| 11/4/2025 | 13,17 | 13,50 | +4,25% | 12,99 | 13,50 | 13,26 | 13,24 | 13,50 | 50 | 7.825.300 |
| 10/4/2025 | 13,54 | 12,95 | -4,36% | 12,95 | 13,54 | 13,18 | 12,95 | 13,00 | 81 | 15.818.500 |
| 9/4/2025 | 13,22 | 13,54 | +2,58% | 13,06 | 13,57 | 13,29 | 13,16 | 13,55 | 57 | 13.824.100 |
| 8/4/2025 | 13,49 | 13,20 | -0,68% | 13,20 | 13,65 | 13,46 | 13,20 | 13,43 | 71 | 30.707.800 |
| 7/4/2025 | 13,13 | 13,29 | -0,75% | 12,90 | 13,39 | 13,20 | 13,21 | 13,29 | 65 | 15.577.400 |
| 4/4/2025 | 13,70 | 13,39 | -2,26% | 13,18 | 13,70 | 13,33 | 13,27 | 13,40 | 51 | 12.404.200 |
| 3/4/2025 | 13,94 | 13,70 | -1,51% | 13,70 | 13,97 | 13,89 | 13,60 | 13,83 | 65 | 17.922.600 |
| 2/4/2025 | 13,80 | 13,91 | +0,14% | 13,66 | 13,99 | 13,84 | 13,90 | 13,99 | 53 | 16.055.100 |
| 1/4/2025 | 13,81 | 13,89 | +2,43% | 13,58 | 13,95 | 13,85 | 13,71 | 13,89 | 78 | 45.437.500 |
| 31/3/2025 | 13,87 | 13,56 | -1,88% | 13,28 | 13,87 | 13,58 | 13,55 | 13,79 | 77 | 22.685.200 |
| 28/3/2025 | 13,37 | 13,82 | +3,21% | 13,29 | 13,86 | 13,60 | 13,57 | 13,82 | 147 | 63.687.000 |
| 27/3/2025 | 12,99 | 13,39 | +3,08% | 12,90 | 13,39 | 13,05 | 13,01 | 13,39 | 56 | 21.803.200 |
| 26/3/2025 | 13,37 | 12,99 | -2,70% | 12,99 | 13,37 | 13,06 | 12,95 | 13,00 | 58 | 24.824.900 |
| 25/3/2025 | 13,22 | 13,35 | +2,46% | 13,10 | 13,35 | 13,24 | 13,11 | 13,36 | 31 | 9.671.200 |
| 24/3/2025 | 13,08 | 13,03 | -0,08% | 13,03 | 13,30 | 13,19 | 13,03 | 13,14 | 25 | 10.420.800 |
| 21/3/2025 | 13,26 | 13,04 | -0,76% | 12,91 | 13,26 | 12,98 | 12,92 | 13,05 | 32 | 13.379.500 |
| 20/3/2025 | 13,20 | 13,14 | -0,98% | 12,92 | 13,33 | 13,08 | 12,94 | 13,17 | 71 | 14.659.000 |
| 19/3/2025 | 13,10 | 13,27 | +0,23% | 13,05 | 13,28 | 13,18 | 13,16 | 13,27 | 15 | 6.726.500 |
| 18/3/2025 | 13,16 | 13,24 | +0,76% | 13,14 | 13,30 | 13,22 | 13,05 | 13,25 | 40 | 14.944.100 |
| 17/3/2025 | 13,00 | 13,14 | +1,08% | 12,90 | 13,16 | 13,06 | 13,00 | 13,15 | 37 | 14.637.700 |
| 14/3/2025 | 13,47 | 13,00 | -2,69% | 12,81 | 13,49 | 13,06 | 13,00 | 13,20 | 493 | 96.545.000 |
| 13/3/2025 | 13,30 | 13,36 | +1,06% | 13,16 | 13,38 | 13,29 | 13,00 | 13,34 | 13 | 3.589.000 |
| 12/3/2025 | 13,40 | 13,22 | -2,15% | 13,11 | 13,51 | 13,31 | 13,14 | 13,23 | 79 | 15.449.900 |
| 11/3/2025 | 13,69 | 13,51 | -0,07% | 13,32 | 13,69 | 13,52 | 13,32 | 13,52 | 9 | 6.761.500 |
| 10/3/2025 | 13,31 | 13,52 | -1,89% | 13,15 | 13,58 | 13,32 | 13,39 | 13,52 | 14 | 3.064.800 |