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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,09 | 11,99 | -0,91% | 11,88 | 12,09 | 11,96 | 11,87 | 12,05 | 71 | 1.085.073 |
| 2/6/2026 | 12,11 | 12,10 | +0,67% | 11,85 | 12,20 | 12,01 | 12,02 | 12,15 | 64 | 941.901 |
| 1/6/2026 | 12,40 | 12,02 | -3,30% | 11,95 | 12,54 | 12,26 | 12,01 | 12,30 | 135 | 2.192.586 |
| 29/5/2026 | 12,44 | 12,43 | -0,48% | 12,37 | 12,44 | 12,41 | 12,42 | 12,43 | 21 | 191.234 |
| 28/5/2026 | 12,37 | 12,49 | +0,89% | 12,36 | 12,50 | 12,47 | 12,38 | 12,44 | 22 | 218.310 |
| 27/5/2026 | 12,72 | 12,38 | -2,75% | 12,36 | 12,72 | 12,47 | 12,37 | 12,50 | 78 | 1.110.220 |
| 26/5/2026 | 12,77 | 12,73 | -0,16% | 12,65 | 12,95 | 12,77 | 12,64 | 12,75 | 26 | 373.174 |
| 25/5/2026 | 12,79 | 12,75 | +0,39% | 12,70 | 12,95 | 12,75 | 12,73 | 12,80 | 36 | 613.610 |
| 22/5/2026 | 12,83 | 12,70 | -1,40% | 12,70 | 12,85 | 12,75 | 12,65 | 12,79 | 34 | 428.578 |
| 21/5/2026 | 12,94 | 12,88 | -0,92% | 12,66 | 12,94 | 12,80 | 12,85 | 13,10 | 54 | 789.009 |
| 20/5/2026 | 12,92 | 13,00 | +1,17% | 12,70 | 13,00 | 12,83 | 12,84 | 13,00 | 30 | 381.127 |
| 19/5/2026 | 13,00 | 12,85 | -1,15% | 12,70 | 13,01 | 12,88 | 12,78 | 13,01 | 53 | 811.452 |
| 18/5/2026 | 13,08 | 13,00 | +0,39% | 12,88 | 13,46 | 12,99 | 12,93 | 13,00 | 51 | 760.232 |
| 15/5/2026 | 13,05 | 12,95 | -1,15% | 12,95 | 13,18 | 13,03 | 12,95 | 13,10 | 57 | 878.585 |
| 14/5/2026 | 13,10 | 13,10 | -0,98% | 13,05 | 13,21 | 13,12 | 13,10 | 13,15 | 39 | 735.210 |
| 13/5/2026 | 13,49 | 13,23 | +0,23% | 13,10 | 13,50 | 13,25 | 13,13 | 13,30 | 50 | 575.152 |
| 12/5/2026 | 13,13 | 13,20 | -0,23% | 13,10 | 13,37 | 13,24 | 13,15 | 13,34 | 43 | 843.397 |
| 11/5/2026 | 13,15 | 13,23 | -0,75% | 13,11 | 13,31 | 13,22 | 13,15 | 13,22 | 59 | 920.211 |
| 8/5/2026 | 13,38 | 13,33 | -0,22% | 13,23 | 13,38 | 13,27 | 13,25 | 13,33 | 45 | 686.446 |
| 7/5/2026 | 13,41 | 13,36 | 0,00% | 13,29 | 13,52 | 13,36 | 13,29 | 13,36 | 44 | 738.914 |
| 6/5/2026 | 13,50 | 13,36 | -0,07% | 13,23 | 13,54 | 13,35 | 13,28 | 13,36 | 54 | 906.742 |
| 5/5/2026 | 13,29 | 13,37 | -1,11% | 13,28 | 13,60 | 13,35 | 13,37 | 13,49 | 39 | 504.895 |
| 4/5/2026 | 13,26 | 13,52 | +2,11% | 13,25 | 13,75 | 13,38 | 13,30 | 13,52 | 54 | 799.201 |
| 30/4/2026 | 13,22 | 13,24 | -0,38% | 12,98 | 13,62 | 13,25 | 13,18 | 13,50 | 88 | 1.698.281 |
| 29/4/2026 | 13,60 | 13,29 | -0,82% | 13,26 | 13,60 | 13,37 | 13,26 | 13,35 | 40 | 503.017 |
| 28/4/2026 | 13,62 | 13,40 | -1,62% | 13,40 | 13,62 | 13,52 | 13,40 | 13,50 | 58 | 898.113 |
| 27/4/2026 | 13,55 | 13,62 | +0,52% | 13,44 | 13,62 | 13,53 | 13,50 | 13,62 | 68 | 1.293.919 |
| 24/4/2026 | 13,55 | 13,55 | -1,02% | 13,55 | 13,80 | 13,67 | 13,55 | 13,69 | 54 | 956.014 |
| 23/4/2026 | 13,70 | 13,69 | -0,07% | 13,45 | 13,70 | 13,56 | 13,56 | 13,69 | 96 | 1.465.062 |
| 22/4/2026 | 13,73 | 13,70 | -0,36% | 13,54 | 13,79 | 13,63 | 13,57 | 13,70 | 71 | 1.417.619 |
| 20/4/2026 | 13,52 | 13,75 | +2,69% | 13,45 | 13,75 | 13,62 | 13,63 | 13,75 | 55 | 1.132.237 |
| 17/4/2026 | 13,19 | 13,39 | +0,30% | 13,14 | 13,49 | 13,32 | 13,39 | 13,59 | 52 | 987.208 |
| 16/4/2026 | 13,21 | 13,35 | +0,38% | 13,20 | 13,60 | 13,35 | 13,20 | 13,35 | 101 | 1.591.463 |
| 15/4/2026 | 13,64 | 13,30 | -2,21% | 13,30 | 13,64 | 13,45 | 13,31 | 13,39 | 72 | 1.246.247 |
| 14/4/2026 | 13,72 | 13,60 | +0,15% | 13,50 | 13,80 | 13,62 | 13,49 | 13,60 | 71 | 1.263.226 |
| 13/4/2026 | 13,50 | 13,58 | -1,45% | 13,30 | 13,63 | 13,47 | 13,55 | 13,72 | 189 | 2.367.941 |
| 10/4/2026 | 13,74 | 13,78 | +1,32% | 13,46 | 13,78 | 13,65 | 13,51 | 13,78 | 35 | 286.801 |
| 9/4/2026 | 13,51 | 13,60 | +1,72% | 13,40 | 13,75 | 13,51 | 13,47 | 13,75 | 46 | 864.774 |
| 8/4/2026 | 13,29 | 13,37 | +2,85% | 13,29 | 13,59 | 13,43 | 13,37 | 13,55 | 50 | 857.030 |
| 7/4/2026 | 12,95 | 13,00 | -0,61% | 12,95 | 13,23 | 13,00 | 12,98 | 13,17 | 80 | 1.339.429 |
| 6/4/2026 | 13,10 | 13,08 | +0,77% | 12,98 | 13,17 | 13,07 | 13,07 | 13,17 | 81 | 1.176.693 |
| 2/4/2026 | 13,10 | 12,98 | +0,08% | 12,95 | 13,10 | 12,98 | 12,95 | 12,98 | 129 | 1.176.467 |
| 1/4/2026 | 13,34 | 12,97 | -2,70% | 12,87 | 13,42 | 13,07 | 12,96 | 13,00 | 193 | 2.795.146 |
| 31/3/2026 | 13,35 | 13,33 | +0,45% | 13,16 | 13,35 | 13,28 | 13,28 | 13,33 | 99 | 1.085.126 |
| 30/3/2026 | 14,05 | 13,27 | -5,21% | 13,17 | 14,05 | 13,55 | 13,26 | 13,34 | 249 | 2.781.541 |
| 27/3/2026 | 13,92 | 14,00 | -0,85% | 13,81 | 14,09 | 13,95 | 13,91 | 14,00 | 85 | 1.444.456 |
| 26/3/2026 | 14,18 | 14,12 | -0,42% | 14,03 | 14,19 | 14,10 | 14,02 | 14,13 | 38 | 623.524 |
| 25/3/2026 | 14,02 | 14,18 | +1,36% | 14,02 | 14,18 | 14,08 | 14,04 | 14,18 | 31 | 511.312 |
| 24/3/2026 | 14,11 | 13,99 | -0,07% | 13,94 | 14,11 | 14,01 | 13,95 | 14,05 | 44 | 508.755 |
| 23/3/2026 | 14,17 | 14,00 | -1,41% | 13,96 | 14,45 | 14,12 | 13,96 | 14,11 | 68 | 1.319.260 |
| 20/3/2026 | 14,10 | 14,20 | +0,92% | 14,03 | 14,22 | 14,13 | 14,04 | 14,20 | 40 | 650.286 |
| 19/3/2026 | 14,20 | 14,07 | -0,92% | 13,93 | 14,20 | 14,05 | 13,98 | 14,07 | 45 | 572.142 |
| 18/3/2026 | 14,35 | 14,20 | 0,00% | 14,10 | 14,35 | 14,16 | 14,10 | 14,20 | 35 | 631.967 |
| 17/3/2026 | 14,06 | 14,20 | +1,07% | 14,03 | 14,20 | 14,11 | 14,08 | 14,20 | 30 | 379.792 |
| 16/3/2026 | 14,55 | 14,05 | -0,71% | 14,01 | 14,55 | 14,10 | 14,04 | 14,05 | 71 | 1.204.978 |
| 13/3/2026 | 14,15 | 14,15 | +0,86% | 14,12 | 14,40 | 14,21 | 14,15 | 14,31 | 44 | 700.979 |
| 12/3/2026 | 14,22 | 14,03 | -3,04% | 14,03 | 14,30 | 14,18 | 14,05 | 14,23 | 63 | 911.777 |
| 11/3/2026 | 14,48 | 14,47 | -1,16% | 14,25 | 14,68 | 14,49 | 14,20 | 14,47 | 72 | 1.174.448 |
| 10/3/2026 | 14,50 | 14,64 | +0,90% | 14,27 | 14,76 | 14,49 | 14,46 | 14,64 | 64 | 1.257.843 |
| 9/3/2026 | 14,51 | 14,51 | -0,62% | 14,06 | 14,51 | 14,24 | 14,30 | 14,62 | 115 | 2.197.284 |
| 6/3/2026 | 14,55 | 14,60 | -1,55% | 14,42 | 14,79 | 14,55 | 14,41 | 14,69 | 76 | 1.001.607 |
| 5/3/2026 | 14,89 | 14,83 | -0,13% | 14,70 | 14,89 | 14,80 | 14,70 | 14,82 | 104 | 1.893.106 |
| 4/3/2026 | 14,35 | 14,85 | +4,21% | 14,24 | 14,89 | 14,57 | 14,60 | 14,89 | 108 | 2.130.170 |
| 3/3/2026 | 14,53 | 14,25 | -0,90% | 13,85 | 14,70 | 14,30 | 14,15 | 14,42 | 260 | 6.666.747 |
| 2/3/2026 | 14,40 | 14,38 | -1,64% | 14,27 | 14,75 | 14,44 | 14,35 | 14,38 | 177 | 3.686.266 |
| 27/2/2026 | 14,45 | 14,62 | +1,95% | 14,20 | 14,68 | 14,46 | 14,37 | 14,75 | 90 | 1.819.324 |
| 26/2/2026 | 14,50 | 14,34 | -0,83% | 14,24 | 14,54 | 14,43 | 14,33 | 14,54 | 267 | 3.223.853 |
| 25/2/2026 | 14,50 | 14,46 | +0,77% | 14,26 | 14,82 | 14,53 | 14,45 | 14,75 | 202 | 4.496.008 |
| 24/2/2026 | 14,95 | 14,35 | -0,42% | 14,27 | 14,95 | 14,47 | 14,35 | 14,69 | 187 | 3.983.813 |
| 23/2/2026 | 15,02 | 14,41 | -4,00% | 14,41 | 15,16 | 14,65 | 14,41 | 14,66 | 113 | 2.053.315 |
| 20/2/2026 | 14,25 | 15,01 | +4,67% | 14,22 | 15,01 | 14,43 | 14,40 | 15,04 | 62 | 1.364.254 |
| 19/2/2026 | 14,43 | 14,34 | +0,42% | 14,12 | 14,43 | 14,22 | 14,20 | 14,43 | 92 | 1.358.243 |
| 18/2/2026 | 14,05 | 14,28 | +0,92% | 14,05 | 14,47 | 14,22 | 14,12 | 14,28 | 61 | 1.069.896 |
| 13/2/2026 | 14,14 | 14,15 | +0,35% | 13,94 | 14,15 | 14,06 | 14,06 | 14,15 | 156 | 1.956.136 |
| 11/2/2026 | 14,23 | 14,10 | +0,14% | 14,09 | 14,42 | 14,26 | 14,10 | 14,26 | 172 | 2.911.578 |
| 10/2/2026 | 14,34 | 14,08 | -1,74% | 14,05 | 14,40 | 14,23 | 14,05 | 14,35 | 192 | 4.525.218 |
| 9/2/2026 | 14,37 | 14,33 | -0,35% | 14,25 | 14,49 | 14,37 | 14,25 | 14,43 | 185 | 5.490.897 |
| 6/2/2026 | 14,46 | 14,38 | -0,55% | 14,23 | 14,72 | 14,44 | 14,38 | 14,50 | 122 | 2.807.840 |
| 5/2/2026 | 14,66 | 14,46 | -1,50% | 14,43 | 14,83 | 14,68 | 14,46 | 14,71 | 122 | 2.399.208 |
| 4/2/2026 | 14,84 | 14,68 | -0,27% | 14,47 | 14,86 | 14,67 | 14,52 | 14,83 | 110 | 3.111.139 |
| 3/2/2026 | 14,78 | 14,72 | +0,27% | 14,50 | 14,85 | 14,67 | 14,72 | 14,85 | 80 | 2.057.108 |
| 2/2/2026 | 14,27 | 14,68 | +2,09% | 14,27 | 14,78 | 14,50 | 14,61 | 14,78 | 180 | 3.719.823 |
| 30/1/2026 | 14,44 | 14,38 | -0,62% | 14,18 | 14,44 | 14,30 | 14,19 | 14,37 | 138 | 2.798.321 |
| 29/1/2026 | 14,15 | 14,47 | +3,28% | 14,06 | 14,47 | 14,23 | 14,23 | 14,47 | 120 | 2.978.006 |
| 28/1/2026 | 14,11 | 14,01 | +0,29% | 14,01 | 14,19 | 14,09 | 14,01 | 14,15 | 87 | 2.134.275 |
| 27/1/2026 | 13,80 | 13,97 | +0,72% | 13,71 | 14,30 | 14,06 | 13,97 | 14,18 | 231 | 5.871.666 |
| 26/1/2026 | 13,90 | 13,87 | 0,00% | 13,70 | 14,20 | 13,92 | 13,85 | 13,96 | 328 | 5.476.982 |
| 23/1/2026 | 13,95 | 13,87 | -0,22% | 13,75 | 14,08 | 13,91 | 13,87 | 13,96 | 131 | 2.390.859 |
| 22/1/2026 | 14,16 | 13,90 | -1,84% | 13,90 | 14,16 | 14,04 | 13,90 | 14,00 | 132 | 2.310.977 |
| 21/1/2026 | 14,00 | 14,16 | +1,14% | 13,89 | 14,16 | 14,01 | 14,00 | 14,16 | 144 | 3.289.682 |
| 20/1/2026 | 14,13 | 14,00 | -0,92% | 13,80 | 14,14 | 13,92 | 13,90 | 14,00 | 109 | 2.087.245 |
| 19/1/2026 | 14,01 | 14,13 | +0,93% | 13,93 | 14,15 | 14,06 | 14,04 | 14,13 | 109 | 1.817.328 |
| 16/1/2026 | 14,24 | 14,00 | -0,99% | 13,69 | 14,29 | 13,88 | 13,85 | 14,00 | 135 | 2.633.094 |
| 15/1/2026 | 14,10 | 14,14 | -0,28% | 14,10 | 14,23 | 14,17 | 14,13 | 14,24 | 63 | 1.236.360 |
| 14/1/2026 | 14,15 | 14,18 | +0,21% | 14,04 | 14,18 | 14,10 | 14,11 | 14,18 | 71 | 1.396.693 |
| 13/1/2026 | 14,16 | 14,15 | -0,07% | 14,03 | 14,16 | 14,10 | 14,09 | 14,18 | 43 | 640.588 |
| 12/1/2026 | 14,10 | 14,16 | +0,50% | 14,00 | 14,18 | 14,10 | 14,00 | 14,16 | 59 | 1.329.011 |
| 9/1/2026 | 13,75 | 14,09 | +2,25% | 13,67 | 14,09 | 13,84 | 13,89 | 14,09 | 54 | 1.120.361 |
| 8/1/2026 | 14,00 | 13,78 | -1,92% | 13,60 | 14,09 | 13,79 | 13,66 | 13,77 | 81 | 1.709.051 |
| 7/1/2026 | 14,14 | 14,05 | -0,92% | 13,60 | 14,18 | 13,93 | 13,92 | 14,10 | 143 | 3.150.104 |
| 6/1/2026 | 14,14 | 14,18 | +1,29% | 14,02 | 14,19 | 14,12 | 14,05 | 14,18 | 51 | 829.151 |
| 5/1/2026 | 14,20 | 14,00 | -0,71% | 14,00 | 14,25 | 14,14 | 14,01 | 14,14 | 91 | 1.386.029 |
| 2/1/2026 | 13,99 | 14,10 | +1,08% | 13,55 | 14,20 | 13,97 | 13,87 | 14,10 | 79 | 1.209.939 |
| 30/12/2025 | 13,65 | 13,95 | +2,20% | 13,45 | 13,95 | 13,71 | 13,52 | 13,95 | 80 | 1.394.577 |
| 29/12/2025 | 13,48 | 13,65 | +0,29% | 13,06 | 13,72 | 13,41 | 13,45 | 13,65 | 78 | 1.168.396 |
| 26/12/2025 | 13,48 | 13,61 | +2,02% | 13,20 | 13,61 | 13,47 | 13,40 | 13,62 | 63 | 800.124 |
| 23/12/2025 | 13,18 | 13,34 | +1,29% | 13,12 | 13,40 | 13,23 | 13,15 | 13,39 | 23 | 391.742 |
| 22/12/2025 | 13,22 | 13,17 | +0,30% | 13,03 | 13,40 | 13,19 | 13,03 | 13,40 | 72 | 1.194.358 |
| 19/12/2025 | 13,11 | 13,13 | -1,20% | 13,06 | 13,30 | 13,18 | 13,13 | 13,20 | 40 | 792.176 |
| 18/12/2025 | 13,17 | 13,29 | +2,23% | 12,90 | 13,29 | 13,17 | 13,10 | 13,29 | 27 | 221.351 |
| 17/12/2025 | 12,81 | 13,00 | +2,36% | 12,81 | 13,17 | 13,02 | 13,00 | 13,17 | 22 | 371.291 |
| 16/12/2025 | 13,23 | 12,70 | -6,48% | 12,70 | 13,60 | 13,00 | 12,70 | 13,19 | 62 | 1.124.978 |
| 15/12/2025 | 13,19 | 13,58 | +4,38% | 13,00 | 13,60 | 13,25 | 13,21 | 13,40 | 55 | 921.569 |
| 12/12/2025 | 12,97 | 13,01 | +0,46% | 12,97 | 13,59 | 13,22 | 13,01 | 13,45 | 84 | 1.444.573 |
| 11/12/2025 | 12,81 | 12,95 | +1,17% | 12,80 | 13,02 | 12,90 | 12,81 | 12,99 | 31 | 529.169 |
| 10/12/2025 | 12,79 | 12,80 | +0,95% | 12,58 | 12,84 | 12,73 | 12,65 | 12,84 | 21 | 240.620 |
| 9/12/2025 | 12,50 | 12,68 | +0,24% | 12,42 | 12,77 | 12,60 | 12,68 | 12,77 | 40 | 747.713 |
| 8/12/2025 | 12,80 | 12,65 | -0,39% | 12,40 | 12,92 | 12,65 | 12,60 | 12,67 | 96 | 1.718.425 |
| 5/12/2025 | 13,00 | 12,70 | -2,16% | 12,48 | 13,01 | 12,80 | 12,51 | 12,89 | 91 | 1.485.828 |
| 4/12/2025 | 13,03 | 12,98 | -0,38% | 12,94 | 13,10 | 13,01 | 12,96 | 13,03 | 53 | 1.006.222 |