O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

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
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
7/3/2025 13,27 13,78 +4,47% 12,93 13,84 13,17 13,60 13,76 43 10.278.500
6/3/2025 12,97 13,19 +2,09% 12,94 13,20 13,09 13,00 13,20 32 5.501.200
5/3/2025 13,10 12,92 -1,37% 12,90 13,30 13,05 12,91 12,93 33 16.320.900
28/2/2025 12,93 13,10 +0,08% 12,66 13,10 12,88 12,80 13,10 57 22.935.500
27/2/2025 12,90 13,09 +0,54% 12,90 13,10 13,03 12,96 13,09 23 14.470.200
26/2/2025 13,12 13,02 -0,69% 12,90 13,12 13,02 12,90 13,07 42 17.847.200
25/2/2025 13,26 13,11 -0,76% 13,11 13,41 13,20 13,10 13,18 54 12.944.600
24/2/2025 13,45 13,21 -1,34% 13,21 13,46 13,31 13,21 13,29 62 11.184.900
21/2/2025 13,47 13,39 -1,40% 13,33 13,47 13,41 13,33 13,48 47 8.717.700
20/2/2025 13,52 13,58 +0,52% 13,44 13,60 13,56 13,43 13,58 17 3.662.700
19/2/2025 13,45 13,51 +0,37% 13,40 13,55 13,50 13,44 13,52 20 5.538.500
18/2/2025 13,53 13,46 -0,44% 13,46 13,67 13,54 13,45 13,67 28 4.200.400
17/2/2025 13,67 13,52 0,00% 13,50 13,70 13,61 13,52 13,67 41 11.296.800
14/2/2025 13,72 13,52 -0,07% 13,46 13,73 13,52 13,52 13,60 51 11.768.600
13/2/2025 13,61 13,53 -0,44% 13,52 13,61 13,54 13,53 13,59 14 2.980.900
12/2/2025 13,76 13,59 -0,73% 13,52 13,77 13,59 13,50 13,60 20 4.485.600
11/2/2025 13,85 13,69 -1,08% 13,65 13,85 13,74 13,69 13,75 28 6.461.500
10/2/2025 13,84 13,84 0,00% 13,74 13,96 13,84 13,74 13,88 20 5.398.300
7/2/2025 13,83 13,84 +0,58% 13,70 13,97 13,76 13,70 13,85 17 3.990.400
6/2/2025 13,85 13,76 -0,43% 13,71 13,98 13,77 13,75 13,84 29 6.062.800
5/2/2025 13,64 13,82 +0,14% 13,64 13,87 13,74 13,71 13,88 23 4.536.700
4/2/2025 13,78 13,80 +0,73% 13,68 13,95 13,82 13,64 13,88 22 7.187.600
3/2/2025 13,84 13,70 +0,51% 13,50 13,84 13,67 13,52 13,70 12 3.829.200
31/1/2025 13,95 13,63 -2,22% 13,63 13,95 13,72 13,63 13,68 73 20.995.200
30/1/2025 13,82 13,94 +0,87% 13,73 13,96 13,85 13,81 13,94 54 12.054.300
29/1/2025 13,61 13,82 -0,22% 13,61 13,88 13,78 13,57 13,83 7 964.900
28/1/2025 14,11 13,85 -1,91% 13,51 14,20 13,94 13,68 13,86 83 29.006.100
27/1/2025 13,73 14,12 +1,73% 13,60 14,12 13,84 13,63 14,12 66 35.713.900
24/1/2025 13,89 13,88 +0,73% 13,63 13,90 13,73 13,63 13,89 41 20.459.400
23/1/2025 13,82 13,78 +0,07% 13,61 13,90 13,77 13,71 13,80 49 10.333.900
22/1/2025 13,59 13,77 +1,10% 13,58 13,84 13,67 13,50 13,80 35 8.068.000
21/1/2025 13,62 13,62 -0,15% 13,40 13,75 13,57 13,35 13,63 22 14.255.400
20/1/2025 13,59 13,64 +0,29% 13,59 13,75 13,64 13,62 13,65 37 21.287.900
17/1/2025 13,27 13,60 +2,64% 13,15 13,66 13,34 13,28 13,60 36 10.945.800
16/1/2025 13,42 13,25 +0,84% 13,14 13,42 13,18 13,13 13,25 16 8.309.300
15/1/2025 13,15 13,14 -0,08% 13,13 13,44 13,27 13,14 13,25 52 22.968.100
14/1/2025 13,16 13,15 +0,23% 12,98 13,18 13,07 13,05 13,15 15 2.615.100
13/1/2025 13,10 13,12 -0,30% 12,90 13,16 13,02 12,97 13,13 28 6.644.500
10/1/2025 13,15 13,16 +0,08% 13,00 13,25 13,08 12,90 13,14 8 2.879.700
9/1/2025 12,90 13,15 +1,39% 12,90 13,15 13,01 12,88 13,15 22 14.576.200
8/1/2025 13,09 12,97 -0,77% 12,90 13,09 12,98 12,90 13,00 39 9.089.400
7/1/2025 13,20 13,07 -0,83% 12,98 13,27 13,08 12,97 13,08 54 25.653.500
6/1/2025 13,44 13,18 -0,30% 13,01 13,86 13,42 13,06 13,18 68 30.876.900
3/1/2025 13,45 13,22 +1,07% 13,07 13,45 13,15 13,13 13,23 11 1.842.000
2/1/2025 13,43 13,08 -3,04% 13,08 13,49 13,22 13,08 13,38 33 8.596.400
30/12/2024 13,31 13,49 +1,20% 13,15 13,70 13,46 13,23 13,49 34 10.097.800
27/12/2024 13,81 13,33 -3,27% 13,33 14,04 13,65 13,21 13,59 57 26.893.600
26/12/2024 13,20 13,78 +5,76% 12,99 13,78 13,14 13,07 13,81 54 25.230.800
23/12/2024 13,37 13,03 -0,84% 13,03 13,37 13,15 13,02 13,20 14 3.684.200
20/12/2024 13,39 13,14 +0,23% 13,01 13,39 13,12 13,00 13,14 40 7.352.200
19/12/2024 13,18 13,11 -0,53% 13,01 13,60 13,19 13,10 13,42 37 11.080.300
18/12/2024 12,99 13,18 +1,46% 12,82 13,20 12,94 13,00 13,15 70 36.257.400
17/12/2024 13,15 12,99 +0,70% 12,81 13,15 12,93 12,90 13,05 29 6.724.000
16/12/2024 13,12 12,90 -2,71% 12,90 13,40 13,03 12,80 13,18 82 25.552.100
13/12/2024 13,18 13,26 +0,45% 13,12 13,30 13,19 13,11 13,26 24 4.486.200
12/12/2024 13,26 13,20 -2,22% 13,10 13,49 13,21 13,11 13,20 63 26.160.100
11/12/2024 13,75 13,50 -0,07% 13,25 13,77 13,42 13,26 13,47 50 16.914.800
10/12/2024 13,52 13,51 +1,73% 13,33 13,53 13,38 13,30 13,51 50 14.722.000
9/12/2024 13,53 13,28 -2,92% 13,28 13,97 13,39 13,28 13,30 75 29.604.800

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.