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.
EALT4F - ACO ALTONA - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 12,47 | 12,01 | -3,92% | 11,89 | 12,47 | 12,18 | 11,89 | 11,94 | 109 | 1.672.722 |
| 5/9/2025 | 12,24 | 12,50 | +1,87% | 12,16 | 12,50 | 12,33 | 12,36 | 12,50 | 71 | 1.468.673 |
| 4/9/2025 | 11,88 | 12,27 | +1,49% | 11,88 | 12,32 | 12,12 | 12,10 | 12,30 | 101 | 2.507.228 |
| 3/9/2025 | 11,92 | 12,09 | +2,03% | 11,73 | 12,28 | 12,01 | 11,86 | 12,10 | 83 | 1.830.394 |
| 2/9/2025 | 12,10 | 11,85 | -1,09% | 11,71 | 12,17 | 11,91 | 11,85 | 12,28 | 116 | 2.357.200 |
| 1/9/2025 | 11,94 | 11,98 | +0,93% | 11,85 | 12,28 | 12,07 | 11,96 | 12,29 | 95 | 2.185.055 |
| 29/8/2025 | 11,46 | 11,87 | +4,67% | 11,44 | 11,89 | 11,63 | 11,82 | 11,87 | 231 | 2.166.211 |
| 28/8/2025 | 11,46 | 11,34 | +1,25% | 11,33 | 11,67 | 11,51 | 11,33 | 11,46 | 173 | 2.194.184 |
| 27/8/2025 | 11,39 | 11,20 | +1,08% | 11,20 | 11,53 | 11,33 | 11,20 | 11,45 | 181 | 2.385.242 |
| 26/8/2025 | 11,04 | 11,08 | +0,18% | 11,00 | 11,70 | 11,18 | 11,10 | 11,25 | 126 | 1.892.041 |
| 25/8/2025 | 10,86 | 11,06 | +2,41% | 10,85 | 11,11 | 10,98 | 10,98 | 11,06 | 149 | 1.940.125 |
| 22/8/2025 | 10,99 | 10,80 | -1,55% | 10,75 | 11,30 | 11,03 | 10,75 | 10,99 | 180 | 2.528.185 |
| 21/8/2025 | 10,91 | 10,97 | -0,90% | 10,90 | 11,24 | 10,99 | 10,91 | 10,97 | 157 | 2.156.887 |
| 20/8/2025 | 10,92 | 11,07 | +3,07% | 10,75 | 11,09 | 10,91 | 10,99 | 11,07 | 128 | 1.842.320 |
| 19/8/2025 | 11,01 | 10,74 | -1,47% | 10,65 | 11,19 | 10,83 | 10,60 | 10,72 | 165 | 2.487.069 |
| 18/8/2025 | 11,15 | 10,90 | -3,71% | 10,62 | 11,54 | 11,04 | 10,90 | 11,13 | 262 | 4.192.307 |
| 15/8/2025 | 11,87 | 11,32 | -3,90% | 11,32 | 12,25 | 11,54 | 11,32 | 11,63 | 310 | 4.508.411 |
| 14/8/2025 | 13,59 | 11,78 | -14,20% | 11,59 | 13,59 | 12,22 | 11,74 | 11,78 | 369 | 6.081.086 |
| 13/8/2025 | 13,84 | 13,73 | -1,44% | 13,53 | 14,00 | 13,81 | 13,73 | 14,19 | 42 | 571.851 |
| 12/8/2025 | 13,92 | 13,93 | +0,58% | 13,87 | 14,20 | 13,95 | 13,92 | 14,00 | 35 | 425.747 |
| 11/8/2025 | 13,89 | 13,85 | 0,00% | 13,62 | 14,10 | 13,84 | 13,85 | 13,98 | 57 | 919.215 |
| 8/8/2025 | 13,49 | 13,85 | +2,67% | 13,33 | 13,85 | 13,63 | 13,67 | 13,86 | 40 | 763.812 |
| 7/8/2025 | 13,32 | 13,49 | -0,44% | 13,32 | 13,79 | 13,52 | 13,37 | 13,48 | 40 | 811.671 |
| 6/8/2025 | 13,46 | 13,55 | +0,52% | 13,25 | 13,63 | 13,45 | 13,36 | 13,55 | 46 | 999.944 |
| 5/8/2025 | 13,02 | 13,48 | +2,90% | 12,98 | 13,99 | 13,33 | 13,35 | 13,49 | 72 | 1.503.778 |
| 4/8/2025 | 13,03 | 13,10 | +0,23% | 12,94 | 13,22 | 13,06 | 13,07 | 13,10 | 87 | 1.494.424 |
| 1/8/2025 | 13,16 | 13,07 | -0,83% | 13,00 | 13,40 | 13,17 | 13,03 | 13,07 | 80 | 1.315.273 |
| 31/7/2025 | 13,19 | 13,18 | +0,92% | 13,11 | 13,34 | 13,23 | 13,18 | 13,20 | 76 | 1.422.302 |
| 30/7/2025 | 13,25 | 13,06 | -2,76% | 12,87 | 13,55 | 13,17 | 13,13 | 13,35 | 96 | 1.245.246 |
| 29/7/2025 | 13,80 | 13,43 | +0,22% | 13,12 | 13,80 | 13,38 | 13,20 | 13,43 | 103 | 1.733.265 |
| 28/7/2025 | 13,94 | 13,40 | -3,87% | 13,26 | 14,06 | 13,73 | 13,39 | 13,48 | 203 | 2.263.599 |
| 25/7/2025 | 14,19 | 13,94 | -0,64% | 13,94 | 14,35 | 14,11 | 13,89 | 13,94 | 108 | 1.552.415 |
| 24/7/2025 | 13,99 | 14,03 | +0,94% | 13,99 | 14,27 | 14,10 | 14,03 | 14,25 | 61 | 1.145.457 |
| 23/7/2025 | 14,18 | 13,90 | -3,94% | 13,89 | 14,47 | 14,11 | 13,89 | 14,13 | 114 | 1.718.775 |
| 22/7/2025 | 14,35 | 14,47 | +0,63% | 14,18 | 14,56 | 14,30 | 14,18 | 14,47 | 61 | 862.775 |
| 21/7/2025 | 14,18 | 14,38 | +2,49% | 14,14 | 14,56 | 14,25 | 14,15 | 14,38 | 102 | 1.648.790 |
| 18/7/2025 | 14,27 | 14,03 | -1,06% | 14,01 | 14,45 | 14,17 | 14,02 | 14,19 | 54 | 916.838 |
| 17/7/2025 | 14,24 | 14,18 | +0,42% | 14,08 | 14,28 | 14,20 | 14,13 | 14,26 | 28 | 551.185 |
| 16/7/2025 | 13,90 | 14,12 | -0,14% | 13,90 | 14,31 | 14,20 | 14,01 | 14,17 | 51 | 569.807 |
| 15/7/2025 | 14,18 | 14,14 | -0,07% | 13,95 | 14,36 | 14,12 | 14,07 | 14,20 | 49 | 597.682 |
| 14/7/2025 | 14,27 | 14,15 | -1,05% | 13,89 | 14,27 | 14,05 | 14,07 | 14,55 | 92 | 1.689.845 |
| 11/7/2025 | 14,24 | 14,30 | +0,35% | 14,00 | 14,61 | 14,26 | 14,13 | 14,56 | 70 | 1.137.971 |
| 10/7/2025 | 14,28 | 14,25 | -1,99% | 14,10 | 14,52 | 14,26 | 14,00 | 14,25 | 68 | 1.227.026 |
| 9/7/2025 | 14,75 | 14,54 | -0,41% | 14,53 | 14,80 | 14,59 | 14,53 | 14,60 | 62 | 1.072.847 |
| 8/7/2025 | 14,53 | 14,60 | +1,04% | 14,52 | 14,70 | 14,62 | 14,60 | 14,66 | 45 | 684.255 |
| 7/7/2025 | 14,63 | 14,45 | -0,21% | 14,43 | 15,00 | 14,54 | 14,41 | 14,53 | 51 | 920.424 |
| 4/7/2025 | 14,64 | 14,48 | -1,16% | 14,47 | 14,65 | 14,59 | 14,48 | 14,65 | 28 | 348.874 |
| 3/7/2025 | 14,43 | 14,65 | +2,45% | 14,34 | 14,65 | 14,52 | 14,45 | 14,65 | 37 | 779.964 |
| 2/7/2025 | 14,55 | 14,30 | -2,59% | 14,30 | 14,64 | 14,41 | 14,30 | 14,49 | 36 | 635.818 |
| 1/7/2025 | 14,61 | 14,68 | +1,52% | 14,41 | 14,68 | 14,50 | 14,44 | 14,68 | 64 | 1.025.637 |
| 30/6/2025 | 14,55 | 14,46 | +0,42% | 14,15 | 14,79 | 14,50 | 14,42 | 14,70 | 89 | 1.352.032 |
| 27/6/2025 | 14,59 | 14,40 | +0,70% | 14,20 | 14,73 | 14,54 | 14,21 | 14,40 | 30 | 478.518 |
| 26/6/2025 | 14,09 | 14,30 | +2,14% | 14,05 | 14,47 | 14,28 | 14,30 | 14,47 | 31 | 620.051 |
| 25/6/2025 | 14,05 | 14,00 | -0,43% | 14,00 | 14,35 | 14,13 | 13,90 | 14,18 | 44 | 545.510 |
| 24/6/2025 | 14,05 | 14,06 | +1,08% | 14,02 | 14,27 | 14,13 | 14,10 | 14,27 | 26 | 455.176 |
| 23/6/2025 | 14,07 | 13,91 | -0,78% | 13,88 | 14,20 | 14,01 | 13,91 | 14,10 | 56 | 795.940 |
| 20/6/2025 | 14,40 | 14,02 | -1,68% | 14,02 | 14,40 | 14,17 | 14,00 | 14,15 | 46 | 589.712 |
| 18/6/2025 | 14,40 | 14,26 | -1,45% | 14,25 | 14,60 | 14,41 | 14,18 | 14,59 | 39 | 608.143 |
| 17/6/2025 | 14,48 | 14,47 | -0,07% | 14,47 | 14,58 | 14,52 | 14,45 | 14,57 | 22 | 392.239 |
| 16/6/2025 | 14,55 | 14,48 | -2,43% | 14,10 | 14,69 | 14,39 | 14,40 | 14,48 | 103 | 1.619.681 |
| 13/6/2025 | 14,65 | 14,84 | +0,95% | 14,56 | 14,84 | 14,65 | 14,60 | 14,84 | 35 | 568.424 |
| 12/6/2025 | 14,70 | 14,70 | +0,48% | 14,55 | 14,70 | 14,65 | 14,62 | 14,70 | 20 | 357.589 |
| 11/6/2025 | 14,59 | 14,63 | +0,27% | 14,48 | 14,63 | 14,56 | 14,53 | 14,70 | 23 | 387.303 |
| 10/6/2025 | 14,49 | 14,59 | +1,32% | 14,34 | 14,59 | 14,51 | 14,48 | 14,60 | 32 | 557.536 |
| 9/6/2025 | 14,42 | 14,40 | -1,30% | 14,36 | 14,60 | 14,47 | 14,40 | 14,49 | 60 | 1.144.580 |
| 6/6/2025 | 14,58 | 14,59 | +1,11% | 14,16 | 14,59 | 14,46 | 14,42 | 14,64 | 27 | 497.657 |
| 5/6/2025 | 14,46 | 14,43 | +0,14% | 14,26 | 14,58 | 14,41 | 14,36 | 14,44 | 32 | 541.995 |
| 4/6/2025 | 14,44 | 14,41 | +0,49% | 14,30 | 14,72 | 14,50 | 14,40 | 14,49 | 37 | 667.360 |
| 3/6/2025 | 14,68 | 14,34 | -1,85% | 14,16 | 14,68 | 14,31 | 14,34 | 14,49 | 30 | 575.566 |
| 2/6/2025 | 14,65 | 14,61 | -2,21% | 14,31 | 15,00 | 14,61 | 14,39 | 14,61 | 53 | 866.921 |
| 30/5/2025 | 15,00 | 14,94 | +1,49% | 14,65 | 15,15 | 14,88 | 14,65 | 15,00 | 36 | 489.804 |
| 29/5/2025 | 14,76 | 14,72 | 0,00% | 14,58 | 14,76 | 14,65 | 14,65 | 14,98 | 26 | 464.507 |
| 28/5/2025 | 14,71 | 14,72 | -1,93% | 14,59 | 15,00 | 14,69 | 14,59 | 14,76 | 39 | 1.014.144 |
| 27/5/2025 | 14,61 | 15,01 | +1,42% | 14,58 | 15,01 | 14,79 | 14,71 | 15,01 | 29 | 677.644 |
| 26/5/2025 | 14,57 | 14,80 | +1,23% | 14,30 | 14,80 | 14,62 | 14,56 | 14,90 | 47 | 485.701 |
| 23/5/2025 | 14,20 | 14,62 | +1,32% | 14,20 | 14,62 | 14,44 | 14,40 | 14,70 | 41 | 642.799 |
| 22/5/2025 | 14,30 | 14,43 | +1,98% | 14,10 | 14,52 | 14,31 | 14,23 | 14,43 | 31 | 637.145 |
| 21/5/2025 | 14,89 | 14,15 | -6,17% | 14,00 | 15,10 | 14,62 | 14,14 | 14,39 | 76 | 1.314.647 |
| 20/5/2025 | 15,24 | 15,08 | -0,72% | 14,90 | 15,26 | 15,09 | 14,89 | 15,05 | 35 | 383.436 |
| 19/5/2025 | 15,12 | 15,19 | -0,33% | 14,89 | 15,43 | 15,16 | 15,08 | 15,29 | 62 | 1.006.927 |
| 16/5/2025 | 15,40 | 15,24 | -1,04% | 15,10 | 15,40 | 15,23 | 15,05 | 15,25 | 46 | 639.739 |
| 15/5/2025 | 15,01 | 15,40 | +1,72% | 15,01 | 15,55 | 15,34 | 15,20 | 15,40 | 34 | 325.401 |
| 14/5/2025 | 15,29 | 15,14 | 0,00% | 15,10 | 15,30 | 15,20 | 15,14 | 15,25 | 43 | 831.842 |
| 13/5/2025 | 14,76 | 15,14 | +2,57% | 14,60 | 15,14 | 14,88 | 15,01 | 15,15 | 72 | 1.082.147 |
| 12/5/2025 | 14,15 | 14,76 | +4,16% | 14,15 | 14,81 | 14,59 | 14,46 | 14,77 | 107 | 995.366 |
| 9/5/2025 | 14,03 | 14,17 | +1,00% | 14,00 | 14,17 | 14,10 | 14,02 | 14,17 | 21 | 311.671 |
| 8/5/2025 | 13,98 | 14,03 | +0,94% | 13,95 | 14,15 | 14,02 | 13,92 | 14,11 | 25 | 542.904 |
| 7/5/2025 | 14,18 | 13,90 | -1,07% | 13,81 | 14,18 | 13,99 | 13,85 | 13,99 | 15 | 212.673 |
| 6/5/2025 | 13,74 | 14,05 | +2,03% | 13,74 | 14,20 | 13,95 | 14,00 | 14,20 | 29 | 419.984 |
| 5/5/2025 | 13,65 | 13,77 | -0,58% | 13,50 | 13,87 | 13,70 | 13,61 | 13,77 | 52 | 771.862 |
| 2/5/2025 | 13,97 | 13,85 | -3,28% | 13,60 | 13,97 | 13,75 | 13,69 | 13,85 | 39 | 583.285 |
| 29/4/2025 | 14,17 | 14,32 | +0,49% | 14,17 | 14,37 | 14,24 | 14,23 | 14,30 | 23 | 491.602 |
| 28/4/2025 | 14,24 | 14,25 | +0,71% | 14,01 | 14,26 | 14,17 | 14,17 | 14,39 | 43 | 575.562 |
| 25/4/2025 | 14,24 | 14,15 | -0,28% | 14,10 | 14,24 | 14,16 | 14,01 | 14,19 | 40 | 875.664 |
| 24/4/2025 | 14,15 | 14,19 | -0,42% | 13,96 | 14,24 | 14,16 | 14,00 | 14,19 | 35 | 691.021 |
| 23/4/2025 | 14,24 | 14,25 | +0,35% | 14,15 | 14,27 | 14,20 | 14,10 | 14,39 | 47 | 742.921 |
| 22/4/2025 | 14,00 | 14,20 | +2,60% | 14,00 | 14,43 | 14,19 | 14,20 | 14,24 | 35 | 655.760 |
| 17/4/2025 | 14,00 | 13,84 | -2,05% | 13,84 | 14,30 | 13,98 | 13,87 | 14,27 | 21 | 334.351 |
| 16/4/2025 | 13,74 | 14,13 | +2,39% | 13,70 | 14,25 | 13,93 | 13,96 | 14,20 | 39 | 748.373 |
| 15/4/2025 | 13,83 | 13,80 | +0,73% | 13,65 | 13,88 | 13,81 | 13,60 | 13,88 | 19 | 308.028 |
| 14/4/2025 | 13,32 | 13,70 | +0,96% | 13,32 | 13,70 | 13,53 | 13,51 | 13,70 | 27 | 376.271 |
| 11/4/2025 | 13,28 | 13,57 | +3,59% | 12,98 | 13,57 | 13,31 | 13,18 | 13,63 | 61 | 1.713.272 |
| 10/4/2025 | 13,59 | 13,10 | -2,82% | 13,10 | 13,59 | 13,34 | 13,00 | 13,49 | 102 | 2.326.829 |
| 9/4/2025 | 13,41 | 13,48 | +1,58% | 13,06 | 13,51 | 13,27 | 13,20 | 13,59 | 80 | 1.559.862 |
| 8/4/2025 | 13,29 | 13,27 | +1,53% | 13,27 | 13,61 | 13,48 | 13,20 | 13,27 | 93 | 2.591.213 |
| 7/4/2025 | 13,27 | 13,07 | -2,32% | 12,90 | 13,38 | 13,16 | 13,00 | 13,28 | 70 | 1.210.809 |
| 4/4/2025 | 13,86 | 13,38 | -3,53% | 13,18 | 13,86 | 13,34 | 13,26 | 13,64 | 139 | 1.376.328 |
| 3/4/2025 | 13,95 | 13,87 | -0,72% | 13,77 | 13,98 | 13,90 | 13,68 | 13,87 | 67 | 1.064.028 |
| 2/4/2025 | 13,91 | 13,97 | +0,43% | 13,73 | 13,97 | 13,86 | 13,89 | 13,97 | 58 | 791.662 |
| 1/4/2025 | 13,60 | 13,91 | +0,80% | 13,59 | 13,94 | 13,81 | 13,75 | 13,91 | 62 | 1.199.494 |
| 31/3/2025 | 13,82 | 13,80 | -0,36% | 13,55 | 13,82 | 13,70 | 13,60 | 13,80 | 50 | 567.374 |
| 28/3/2025 | 13,30 | 13,85 | +7,12% | 13,30 | 13,85 | 13,61 | 13,57 | 13,86 | 77 | 1.958.936 |
| 27/3/2025 | 13,00 | 12,93 | -0,92% | 12,93 | 13,24 | 13,01 | 12,93 | 13,28 | 52 | 785.030 |
| 26/3/2025 | 13,28 | 13,05 | 0,00% | 13,03 | 13,35 | 13,16 | 13,05 | 13,16 | 49 | 946.287 |
| 25/3/2025 | 13,17 | 13,05 | +0,15% | 13,05 | 13,28 | 13,17 | 13,06 | 13,25 | 33 | 537.701 |
| 24/3/2025 | 13,00 | 13,03 | -0,31% | 12,97 | 13,28 | 13,09 | 13,03 | 13,14 | 40 | 517.264 |
| 21/3/2025 | 13,14 | 13,07 | +1,08% | 12,94 | 13,34 | 13,08 | 12,95 | 13,10 | 43 | 498.516 |
| 20/3/2025 | 13,22 | 12,93 | -2,78% | 12,93 | 13,30 | 13,13 | 12,92 | 13,16 | 45 | 1.083.338 |
| 19/3/2025 | 13,35 | 13,30 | +0,76% | 13,09 | 13,35 | 13,22 | 13,12 | 13,30 | 29 | 360.935 |
| 18/3/2025 | 13,14 | 13,20 | +1,54% | 13,06 | 13,35 | 13,18 | 13,06 | 13,35 | 21 | 399.489 |
| 17/3/2025 | 12,99 | 13,00 | -0,61% | 12,86 | 13,15 | 12,95 | 13,00 | 13,15 | 43 | 454.786 |
| 14/3/2025 | 13,12 | 13,08 | -2,02% | 12,81 | 13,49 | 13,10 | 12,81 | 13,22 | 54 | 934.087 |
| 13/3/2025 | 13,28 | 13,35 | +1,60% | 13,21 | 13,35 | 13,25 | 13,21 | 13,28 | 17 | 185.530 |
| 12/3/2025 | 13,51 | 13,14 | -3,38% | 13,12 | 13,51 | 13,27 | 13,14 | 13,35 | 33 | 419.624 |
| 11/3/2025 | 13,50 | 13,60 | +1,49% | 13,29 | 13,60 | 13,49 | 13,30 | 13,60 | 14 | 213.285 |
| 10/3/2025 | 13,34 | 13,40 | -2,76% | 13,34 | 13,77 | 13,57 | 13,25 | 13,77 | 34 | 773.733 |