O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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 Todos

Tempo 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
24/10/2025 10,99 10,98 -0,09% 10,93 10,99 10,95 10,94 10,97 54 581.915
23/10/2025 10,95 10,99 +0,55% 10,88 10,99 10,93 10,94 10,99 42 517.270
22/10/2025 10,98 10,93 +0,37% 10,88 10,99 10,92 10,90 10,93 46 495.102
21/10/2025 11,14 10,89 -2,24% 10,89 11,14 11,00 10,89 10,98 61 608.726
20/10/2025 11,00 11,14 +1,74% 10,93 11,14 10,99 10,98 11,14 45 486.032
17/10/2025 11,08 10,95 -1,08% 10,88 11,11 10,98 10,95 11,11 100 1.139.498
16/10/2025 11,06 11,07 0,00% 11,00 11,28 11,11 11,07 11,20 42 477.818
15/10/2025 11,45 11,07 -0,54% 11,02 11,45 11,11 11,07 11,16 81 746.097
14/10/2025 11,29 11,13 -0,63% 11,13 11,36 11,21 11,11 11,13 86 820.147
13/10/2025 11,40 11,20 -0,44% 11,20 11,40 11,28 11,20 11,29 62 590.412
10/10/2025 11,55 11,25 -1,40% 11,25 11,55 11,36 11,23 11,41 75 1.115.755
9/10/2025 11,30 11,41 +0,62% 11,30 11,55 11,41 11,35 11,50 63 843.705
8/10/2025 11,32 11,34 +0,27% 11,32 11,49 11,45 11,33 11,45 396 16.696.057
7/10/2025 11,50 11,31 -1,22% 11,31 11,52 11,41 11,31 11,37 112 1.781.421
6/10/2025 11,42 11,45 0,00% 11,41 11,55 11,47 11,42 11,45 146 2.792.451
3/10/2025 11,40 11,45 -0,09% 11,40 11,62 11,49 11,41 11,50 120 2.725.925
2/10/2025 11,45 11,46 -1,12% 11,33 11,63 11,44 11,37 11,46 170 2.523.293
1/10/2025 11,60 11,59 +0,35% 11,50 11,72 11,63 11,50 11,55 219 3.807.711
30/9/2025 11,57 11,55 +0,43% 11,55 11,71 11,61 11,55 11,63 92 1.311.466
29/9/2025 11,88 11,50 -2,71% 11,49 11,95 11,73 11,50 11,59 253 4.770.950
26/9/2025 11,75 11,82 -0,25% 11,75 11,98 11,83 11,76 11,82 116 2.484.233
25/9/2025 11,85 11,85 0,00% 11,72 11,87 11,82 11,72 11,87 77 1.323.381
24/9/2025 11,76 11,85 +1,46% 11,66 11,92 11,78 11,73 11,85 342 7.838.482
23/9/2025 11,84 11,68 -0,17% 11,68 11,88 11,77 11,68 11,77 293 5.862.759
22/9/2025 11,90 11,70 -2,01% 11,62 11,94 11,80 11,71 11,82 184 3.108.397
19/9/2025 11,90 11,94 0,00% 11,70 12,03 11,89 11,87 12,02 53 738.649
18/9/2025 11,85 11,94 +1,10% 11,79 12,42 11,95 11,84 11,95 124 2.381.820
17/9/2025 11,70 11,81 +1,37% 11,60 11,82 11,70 11,79 11,85 72 1.432.407
16/9/2025 11,91 11,65 -1,52% 11,57 11,94 11,66 11,65 11,67 184 1.762.402
15/9/2025 11,99 11,83 -0,59% 11,83 12,09 11,92 11,83 12,07 110 1.908.734
12/9/2025 12,18 11,90 -0,50% 11,71 12,18 11,94 11,90 12,00 156 2.544.929
11/9/2025 11,99 11,96 +0,08% 11,91 12,08 11,98 11,96 12,12 125 1.960.078
10/9/2025 11,99 11,95 +0,08% 11,63 12,15 11,91 11,86 12,03 104 1.557.047
9/9/2025 12,16 11,94 -0,58% 11,56 12,17 11,93 11,82 11,99 114 1.702.590
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

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.