O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

EALT4F - ACO ALTONA - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,36 13,55 -0,37% 13,36 13,70 13,54 13,41 13,69 38 600.057
20/1/2025 13,23 13,60 +0,74% 13,23 13,71 13,52 13,25 13,64 26 455.714
17/1/2025 13,33 13,50 +0,90% 13,00 13,66 13,22 13,27 13,48 33 619.079
16/1/2025 13,20 13,38 +1,75% 13,11 13,38 13,24 13,17 13,38 28 475.342
15/1/2025 13,25 13,15 -0,75% 13,15 13,40 13,21 13,10 13,37 33 528.431
14/1/2025 13,12 13,25 +1,92% 12,98 13,30 13,20 13,04 13,25 28 290.541
13/1/2025 13,16 13,00 +0,54% 12,94 13,16 13,09 13,00 13,15 26 445.292
10/1/2025 13,20 12,93 -1,37% 12,92 13,20 13,01 12,93 13,16 14 221.250
9/1/2025 12,90 13,11 +1,79% 12,82 13,12 13,02 12,95 13,19 33 639.376
8/1/2025 13,03 12,88 -2,20% 12,85 13,19 12,97 12,85 13,00 58 901.640
7/1/2025 13,25 13,17 +0,46% 13,00 13,25 13,16 13,01 13,25 35 565.977
6/1/2025 13,10 13,11 -0,61% 13,03 13,79 13,35 13,07 13,11 55 798.777
3/1/2025 13,37 13,19 -0,45% 12,98 13,37 13,09 12,98 13,20 37 613.039
2/1/2025 13,39 13,25 -1,71% 13,10 13,55 13,32 13,20 13,39 36 478.516
30/12/2024 13,33 13,48 +2,51% 13,02 13,76 13,34 13,18 13,58 25 435.173
27/12/2024 13,40 13,15 +0,31% 13,15 13,78 13,66 13,18 13,60 35 453.667
26/12/2024 13,03 13,11 +0,46% 13,01 13,28 13,09 13,11 13,25 23 383.808
23/12/2024 13,13 13,05 -0,46% 13,01 13,28 13,08 13,08 13,21 31 353.362
20/12/2024 12,85 13,11 +0,85% 12,85 13,39 13,02 13,00 13,22 28 473.993
19/12/2024 12,87 13,00 -1,37% 12,85 13,32 13,15 13,18 13,40 30 474.981
18/12/2024 13,19 13,18 +2,57% 12,80 13,23 12,97 12,97 13,18 62 1.126.571
17/12/2024 12,81 12,85 -0,31% 12,81 13,24 12,99 12,85 13,08 27 363.872
16/12/2024 13,25 12,89 +0,70% 12,80 13,25 13,05 12,88 13,19 57 899.453
13/12/2024 13,10 12,80 -3,10% 12,80 13,25 13,10 12,80 13,25 61 739.400
12/12/2024 13,50 13,21 -1,34% 13,18 13,58 13,33 13,20 13,25 65 949.750
11/12/2024 13,69 13,39 -0,45% 13,23 13,69 13,41 13,39 13,48 21 505.575
10/12/2024 13,50 13,45 +1,43% 13,10 13,53 13,39 13,07 13,59 45 750.041
9/12/2024 13,85 13,26 -0,90% 13,26 13,85 13,41 13,25 13,26 52 712.357
6/12/2024 13,62 13,38 -2,76% 13,38 13,98 13,64 13,30 13,65 42 941.237
5/12/2024 13,64 13,76 +1,93% 13,38 13,95 13,77 13,60 13,94 36 655.523
4/12/2024 14,03 13,50 -3,78% 13,48 14,03 13,83 13,50 13,88 32 404.043
3/12/2024 13,58 14,03 +1,23% 13,58 14,03 13,82 13,70 14,03 43 559.992
2/12/2024 14,01 13,86 -1,56% 13,86 14,35 14,19 13,72 14,02 58 1.350.291
29/11/2024 14,23 14,08 +0,64% 13,52 14,23 13,88 13,84 14,09 42 831.759
28/11/2024 14,30 13,99 -3,18% 13,97 14,39 14,13 13,91 14,19 44 555.532
27/11/2024 14,59 14,45 -0,48% 14,11 14,60 14,38 14,16 14,45 28 469.041
26/11/2024 14,25 14,52 +3,35% 13,78 14,57 14,12 14,09 14,52 63 1.173.436
25/11/2024 13,85 14,05 +1,22% 13,51 14,05 13,85 14,00 14,05 108 1.986.204
22/11/2024 13,32 13,88 +4,36% 13,30 14,02 13,66 13,60 13,88 56 1.149.295
21/11/2024 13,61 13,30 -4,04% 13,00 13,98 13,45 13,30 13,80 111 1.789.401
19/11/2024 14,56 13,86 -4,02% 13,45 14,56 13,86 13,85 14,09 121 2.514.356
18/11/2024 14,49 14,44 -1,37% 14,20 14,66 14,46 14,44 14,57 28 571.524
14/11/2024 14,54 14,64 +1,31% 14,18 14,70 14,47 14,45 14,64 38 619.618
13/11/2024 14,45 14,45 0,00% 14,35 14,64 14,49 14,35 14,64 25 666.894
12/11/2024 14,75 14,45 -1,03% 14,21 14,87 14,59 14,45 14,80 51 1.110.528
11/11/2024 14,40 14,60 -0,68% 14,29 14,80 14,49 14,60 14,86 51 848.126
8/11/2024 14,44 14,70 +1,73% 14,03 14,80 14,37 14,60 14,94 50 813.781
7/11/2024 13,64 14,45 +6,09% 13,64 14,45 14,13 14,20 14,45 78 1.398.194
6/11/2024 13,63 13,62 +0,96% 13,30 13,63 13,46 13,33 13,62 38 657.186
5/11/2024 13,44 13,49 +1,43% 13,16 13,50 13,34 13,30 13,49 43 664.747
4/11/2024 13,06 13,30 +1,92% 13,05 13,40 13,11 13,06 13,31 52 847.447
1/11/2024 13,28 13,05 -4,33% 12,98 13,50 13,13 12,96 13,37 49 706.914
31/10/2024 13,06 13,64 +4,28% 12,92 13,64 13,14 13,25 13,64 50 846.443
30/10/2024 13,06 13,08 -0,38% 13,06 13,24 13,10 13,10 13,19 21 235.804
29/10/2024 13,34 13,13 +0,15% 13,13 13,38 13,23 13,13 13,33 28 362.761
28/10/2024 13,71 13,11 -4,72% 13,05 13,71 13,31 13,10 13,35 53 748.069
25/10/2024 13,22 13,76 +4,16% 13,22 13,79 13,42 13,25 13,72 14 237.686
24/10/2024 13,62 13,21 -2,29% 13,15 13,62 13,30 13,21 13,50 23 308.740
23/10/2024 13,15 13,52 +0,60% 13,15 13,60 13,38 13,48 13,53 29 571.692
22/10/2024 13,00 13,44 +3,54% 12,98 13,65 13,17 12,97 13,61 31 262.267
21/10/2024 13,10 12,98 -0,31% 12,97 13,18 13,06 12,98 13,14 58 871.294
18/10/2024 13,18 13,02 -1,59% 13,02 13,20 13,11 13,05 13,24 50 835.625
17/10/2024 13,38 13,23 -1,78% 13,23 13,59 13,32 13,25 13,59 59 1.144.403
16/10/2024 13,83 13,47 -1,17% 13,47 13,84 13,58 13,41 13,80 32 763.376
15/10/2024 13,54 13,63 -0,22% 13,43 13,73 13,56 13,43 13,63 73 1.545.086
14/10/2024 13,74 13,66 +1,86% 13,42 13,75 13,60 13,54 13,67 88 1.598.001
11/10/2024 13,44 13,41 +0,68% 13,27 13,75 13,39 13,41 13,75 78 2.024.139
10/10/2024 13,71 13,32 -1,33% 13,32 13,81 13,61 13,24 13,32 101 1.601.140
9/10/2024 13,94 13,50 -2,81% 13,50 13,94 13,80 13,50 13,94 62 1.061.946
8/10/2024 13,94 13,89 +0,07% 13,77 13,95 13,85 13,77 13,89 50 829.633
7/10/2024 14,04 13,88 -0,14% 13,88 14,05 13,96 13,86 13,99 62 636.817
4/10/2024 14,06 13,90 -0,43% 13,90 14,08 13,99 13,90 14,03 88 1.239.731
3/10/2024 14,18 13,96 +0,29% 13,85 14,18 13,98 13,96 14,10 61 1.117.648
2/10/2024 14,18 13,92 -0,43% 13,70 14,29 14,07 13,92 14,12 88 1.603.467
1/10/2024 14,35 13,98 -1,55% 13,89 14,46 14,14 14,15 14,18 144 2.357.853
30/9/2024 14,32 14,20 +4,34% 14,09 14,40 14,27 14,10 14,36 86 1.191.864
26/9/2024 13,64 13,61 -0,29% 13,48 13,65 13,57 13,55 13,61 59 1.389.974
25/9/2024 13,70 13,65 -0,36% 13,50 13,70 13,59 13,65 13,70 40 796.740
24/9/2024 13,74 13,70 -0,44% 13,52 13,96 13,70 13,55 13,70 47 1.025.376
23/9/2024 14,17 13,76 -2,13% 13,50 14,22 13,69 13,65 13,76 132 2.283.690
20/9/2024 14,33 14,06 -2,97% 13,60 14,42 14,11 14,06 14,20 57 1.699.956
19/9/2024 14,40 14,49 +2,04% 13,90 14,49 14,23 14,16 14,49 65 1.793.710
18/9/2024 14,16 14,20 +4,57% 13,39 14,30 13,98 14,00 14,20 66 1.534.353
17/9/2024 14,41 13,58 -5,69% 13,58 14,66 13,86 13,55 13,68 164 3.295.583
16/9/2024 14,38 14,40 +0,21% 14,28 14,58 14,40 14,30 14,55 87 1.653.474
13/9/2024 14,55 14,37 -2,58% 14,37 14,80 14,58 14,37 14,48 114 1.806.190
12/9/2024 14,76 14,75 -2,70% 14,56 14,76 14,68 14,56 14,75 78 726.831
11/9/2024 15,19 15,16 +0,07% 14,80 15,19 14,96 14,90 15,16 76 1.263.074
10/9/2024 15,11 15,15 -0,66% 14,90 15,19 15,01 14,90 15,15 91 1.428.160
9/9/2024 15,70 15,25 -2,18% 14,94 15,70 15,34 14,98 15,30 99 2.725.994
6/9/2024 15,53 15,59 -0,51% 15,22 15,70 15,41 15,42 15,62 70 1.891.633
5/9/2024 14,94 15,67 +5,88% 14,94 15,67 15,29 15,63 15,79 116 2.140.356
4/9/2024 14,77 14,80 +0,89% 14,33 15,42 14,90 14,82 15,15 201 4.340.585
3/9/2024 14,69 14,67 +0,82% 14,33 14,69 14,56 14,65 14,67 90 2.023.591
2/9/2024 13,61 14,55 +10,23% 13,61 15,07 14,62 14,38 14,77 224 5.610.228
30/8/2024 12,90 13,20 +3,04% 12,82 13,32 13,04 13,08 13,37 89 1.414.855
29/8/2024 13,08 12,81 -2,06% 12,81 13,08 12,87 12,80 12,91 85 907.891
28/8/2024 13,15 13,08 +0,85% 12,80 13,15 12,95 12,95 13,10 36 557.127
27/8/2024 12,96 12,97 +0,78% 12,71 12,97 12,86 12,89 12,99 101 2.042.040
26/8/2024 13,15 12,87 -2,13% 12,78 13,22 12,92 12,80 13,09 71 1.290.728
23/8/2024 13,57 13,15 -0,08% 12,91 13,57 13,18 12,95 13,15 70 1.771.740
22/8/2024 13,49 13,16 -1,05% 12,95 13,49 13,20 13,16 13,39 71 1.468.095
21/8/2024 13,35 13,30 +3,99% 12,90 13,77 13,25 13,10 13,30 143 4.182.995
20/8/2024 13,22 12,79 -6,44% 11,56 13,94 12,57 13,01 13,25 323 8.611.928
19/8/2024 14,99 13,67 -8,68% 12,96 15,13 13,71 13,35 13,67 250 4.266.594
16/8/2024 14,51 14,97 +4,18% 14,14 15,13 14,72 14,50 15,04 109 3.122.382
15/8/2024 13,71 14,37 +2,35% 13,71 14,48 14,24 14,24 14,38 51 1.323.430
14/8/2024 14,19 14,04 0,00% 13,75 14,45 14,13 14,04 14,29 48 1.383.659
13/8/2024 13,60 14,04 +5,56% 13,39 14,10 13,83 13,63 14,04 73 1.376.159
12/8/2024 16,30 13,30 -18,40% 13,20 16,91 15,21 13,35 13,55 300 5.382.833
9/8/2024 14,01 16,30 +14,87% 14,01 17,50 15,31 15,22 16,30 159 4.370.768
8/8/2024 13,00 14,19 +10,69% 13,00 14,19 13,79 13,95 14,19 64 1.249.584
7/8/2024 12,68 12,82 +1,58% 12,60 12,97 12,80 12,76 12,97 66 1.110.577
6/8/2024 12,38 12,62 +2,60% 12,38 12,81 12,64 12,62 12,68 26 806.492
5/8/2024 12,37 12,30 -0,65% 12,03 12,51 12,27 12,30 12,51 39 695.968
2/8/2024 12,68 12,38 -1,12% 12,15 12,69 12,47 12,06 12,56 31 518.843
1/8/2024 12,07 12,52 +0,16% 12,00 12,61 12,37 12,16 12,52 114 3.855.526
31/7/2024 11,39 12,50 +8,51% 11,20 12,56 12,00 12,00 12,50 125 3.067.696
30/7/2024 11,70 11,52 -0,69% 11,18 11,70 11,46 11,40 11,66 28 591.573
29/7/2024 11,69 11,60 +1,93% 11,47 11,70 11,67 11,60 11,70 20 391.012
26/7/2024 11,32 11,38 -0,78% 11,10 11,68 11,40 11,30 11,68 22 314.840
25/7/2024 11,54 11,47 -0,35% 11,31 11,54 11,43 11,30 11,44 14 240.037
24/7/2024 11,50 11,51 +0,52% 11,39 11,51 11,46 11,51 11,70 22 327.815
23/7/2024 11,76 11,45 -1,89% 11,40 11,76 11,52 11,40 11,55 19 432.034
22/7/2024 11,40 11,67 +2,37% 11,32 11,72 11,52 11,53 11,72 28 313.349

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.