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.

EALT4F - ACO ALTONA - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 14,46 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
7/3/2025 13,06 13,78 +5,51% 13,06 13,78 13,28 13,20 13,79 29 799.471
6/3/2025 13,12 13,06 -0,46% 12,85 13,13 13,02 13,00 13,18 21 410.376
5/3/2025 13,01 13,12 +2,90% 12,85 13,29 13,05 12,85 13,29 20 279.287
28/2/2025 13,04 12,75 -2,52% 12,75 13,30 12,98 12,84 13,30 55 737.826
27/2/2025 12,95 13,08 +0,23% 12,90 13,17 13,06 12,95 13,70 34 743.639
26/2/2025 13,20 13,05 -0,61% 12,95 13,20 13,04 12,99 13,05 35 478.852
25/2/2025 13,44 13,13 -0,91% 13,10 13,44 13,20 13,12 13,40 32 372.521
24/2/2025 13,48 13,25 -0,97% 13,25 13,48 13,29 13,21 13,30 38 449.517
21/2/2025 13,52 13,38 -1,04% 13,38 13,60 13,45 13,32 13,60 44 408.988
20/2/2025 13,53 13,52 0,00% 13,40 13,68 13,52 13,45 13,55 21 292.178
19/2/2025 13,46 13,52 -0,81% 13,39 13,69 13,50 13,40 13,53 106 659.089
18/2/2025 13,67 13,63 -0,29% 13,48 13,75 13,60 13,50 13,64 28 669.156
17/2/2025 13,52 13,67 +1,41% 13,50 13,82 13,66 13,50 13,82 32 410.081
14/2/2025 13,53 13,48 -0,74% 13,45 13,67 13,53 13,46 13,68 32 538.539
13/2/2025 13,74 13,58 +0,15% 13,50 13,75 13,62 13,50 13,65 20 254.714
12/2/2025 13,65 13,56 -0,29% 13,56 13,99 13,72 13,50 13,91 37 691.592
11/2/2025 13,99 13,60 -1,45% 13,60 13,99 13,76 13,65 13,80 32 448.853
10/2/2025 13,84 13,80 -0,36% 13,72 14,00 13,83 13,80 13,99 56 920.074
7/2/2025 13,88 13,85 +0,80% 13,60 13,88 13,72 13,71 13,80 15 211.409
6/2/2025 13,67 13,74 +0,51% 13,67 13,86 13,77 13,74 13,87 27 469.767
5/2/2025 13,84 13,67 -1,16% 13,67 13,84 13,73 13,72 13,82 33 289.841
4/2/2025 13,74 13,83 +0,95% 13,57 13,84 13,73 13,56 13,84 12 102.997
3/2/2025 13,79 13,70 -0,36% 13,32 13,79 13,66 13,56 13,79 38 624.644
31/1/2025 13,94 13,75 -0,65% 13,64 14,09 13,73 13,60 13,75 41 688.360
30/1/2025 13,82 13,84 +0,29% 13,76 13,93 13,84 13,64 13,94 34 564.891
29/1/2025 13,81 13,80 -0,36% 13,75 13,94 13,84 13,66 13,90 24 371.025
28/1/2025 14,26 13,85 -1,07% 13,64 14,26 13,98 13,65 14,11 47 1.081.255
27/1/2025 13,88 14,00 0,00% 13,61 14,00 13,83 13,73 13,98 40 650.180
24/1/2025 13,88 14,00 +1,08% 13,65 14,00 13,84 13,89 14,00 20 472.255
23/1/2025 13,76 13,85 +2,82% 13,55 13,86 13,76 13,71 13,86 33 614.072
22/1/2025 13,40 13,47 -0,59% 13,40 13,75 13,54 13,50 13,75 88 770.907
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

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.