Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas ALAT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 16,51 | 0,06 | 0,36% | 16,542 | 16,56 | 16,408 | 9.429 |
| 17 Mai 2024 | 16,45 | 0,07 | 0,40% | 16,454 | 16,484 | 16,394 | 2.387 |
| 16 Mai 2024 | 16,384 | -0,09 | -0,56% | 16,404 | 16,498 | 16,354 | 4.061 |
| 15 Mai 2024 | 16,476 | -0,02 | -0,13% | 16,37 | 16,476 | 16,248 | 11.075 |
| 14 Mai 2024 | 16,498 | -0,07 | -0,45% | 16,448 | 16,518 | 16,444 | 7.892 |
| 13 Mai 2024 | 16,572 | 0,04 | 0,22% | 16,514 | 16,572 | 16,476 | 11.931 |
| 10 Mai 2024 | 16,536 | 0,12 | 0,76% | 16,558 | 16,66 | 16,536 | 3.458 |
| 09 Mai 2024 | 16,412 | -0,16 | -0,97% | 16,61 | 16,61 | 16,32 | 24.025 |
| 08 Mai 2024 | 16,572 | -0,05 | -0,32% | 16,65 | 16,65 | 16,564 | 3.661 |
| 07 Mai 2024 | 16,626 | 0,07 | 0,45% | 16,532 | 16,638 | 16,506 | 3.565 |
| 06 Mai 2024 | 16,552 | 0,13 | 0,82% | 16,558 | 16,58 | 16,52 | 6.565 |
| 03 Mai 2024 | 16,418 | 0,10 | 0,64% | 16,248 | 16,458 | 16,248 | 6.506 |
| 02 Mai 2024 | 16,314 | -0,03 | -0,17% | 16,172 | 16,38 | 16,172 | 44.776 |
| 30 Abr 2024 | 16,342 | 0,01 | 0,04% | 16,384 | 16,424 | 16,336 | 1.700 |
| 29 Abr 2024 | 16,336 | 0,05 | 0,33% | 16,352 | 16,362 | 16,316 | 516 |
| 26 Abr 2024 | 16,282 | 0,44 | 2,78% | 15,994 | 16,282 | 15,896 | 1.875 |
| 25 Abr 2024 | 15,842 | -0,16 | -1,02% | 15,922 | 15,97 | 15,836 | 127 |
| 24 Abr 2024 | 16,006 | 0,02 | 0,11% | 16,138 | 16,208 | 16,006 | 307 |
| 23 Abr 2024 | 15,988 | 0,03 | 0,16% | 16,072 | 16,192 | 15,988 | 1.547 |
| 22 Abr 2024 | 15,962 | 0,07 | 0,43% | 15,938 | 16,056 | 15,924 | 2.478 |
| 19 Abr 2024 | 15,894 | 0,06 | 0,39% | 15,576 | 15,894 | 15,508 | 535 |
| 18 Abr 2024 | 15,832 | -0,07 | -0,45% | 15,722 | 15,832 | 15,72 | 780 |
| 17 Abr 2024 | 15,904 | 0,13 | 0,81% | 15,682 | 15,904 | 15,68 | 6.917 |
| 16 Abr 2024 | 15,776 | -0,42 | -2,61% | 16,012 | 16,052 | 15,776 | 1.361 |
| 15 Abr 2024 | 16,198 | -0,32 | -1,95% | 16,48 | 16,48 | 16,198 | 30.486 |
| 12 Abr 2024 | 16,52 | -0,05 | -0,29% | 16,61 | 16,65 | 16,52 | 1.668 |
| 11 Abr 2024 | 16,568 | -0,09 | -0,52% | 16,496 | 16,632 | 16,496 | 699 |
| 10 Abr 2024 | 16,654 | -0,12 | -0,74% | 16,898 | 16,898 | 16,576 | 18.558 |
| 09 Abr 2024 | 16,778 | 0,14 | 0,87% | 16,738 | 16,792 | 16,682 | 1.509 |
| 08 Abr 2024 | 16,634 | 0,20 | 1,22% | 16,466 | 16,634 | 16,424 | 1.235 |
| 05 Abr 2024 | 16,434 | -0,21 | -1,25% | 16,388 | 16,542 | 16,382 | 4.073 |
| 04 Abr 2024 | 16,642 | 0,31 | 1,89% | 16,464 | 16,648 | 16,412 | 4.226 |
| 03 Abr 2024 | 16,334 | -0,06 | -0,34% | 16,52 | 16,52 | 16,294 | 1.850 |
| 02 Abr 2024 | 16,39 | -0,10 | -0,59% | 16,50 | 16,614 | 16,39 | 153.728 |
| 28 Mar 2024 | 16,488 | 0,01 | 0,08% | 16,478 | 16,55 | 16,452 | 428 |
| 27 Mar 2024 | 16,474 | 0,15 | 0,92% | 16,382 | 16,474 | 16,382 | 2.364 |
| 26 Mar 2024 | 16,324 | 0,03 | 0,20% | 16,314 | 16,37 | 16,25 | 4.502 |
| 25 Mar 2024 | 16,292 | -0,13 | -0,80% | 16,37 | 16,37 | 16,248 | 4.993 |
| 22 Mar 2024 | 16,424 | 0,01 | 0,07% | 16,428 | 16,44 | 16,32 | 6.044 |
| 21 Mar 2024 | 16,412 | 0,18 | 1,12% | 16,31 | 16,512 | 16,31 | 4.666 |
| 20 Mar 2024 | 16,23 | 0,07 | 0,43% | 16,026 | 16,24 | 16,026 | 4.856 |
| 19 Mar 2024 | 16,16 | 0,08 | 0,49% | 16,158 | 16,16 | 16,038 | 2.665 |
| 18 Mar 2024 | 16,082 | -0,11 | -0,65% | 16,27 | 16,30 | 16,082 | 16.768 |
| 15 Mar 2024 | 16,188 | -0,10 | -0,64% | 16,114 | 16,272 | 16,066 | 10.793 |
| 14 Mar 2024 | 16,292 | 0,22 | 1,38% | 16,332 | 16,342 | 16,188 | 5.173 |
| 13 Mar 2024 | 16,07 | 0,03 | 0,17% | 16,144 | 16,164 | 16,07 | 2.188 |
| 12 Mar 2024 | 16,042 | 0,10 | 0,64% | 15,972 | 16,086 | 15,972 | 1.312 |
| 11 Mar 2024 | 15,94 | -0,08 | -0,52% | 16,024 | 16,024 | 15,836 | 4.772 |
| 08 Mar 2024 | 16,024 | -0,27 | -1,68% | 16,20 | 16,20 | 15,88 | 9.695 |
| 07 Mar 2024 | 16,298 | -0,04 | -0,26% | 16,236 | 16,298 | 16,236 | 1.737 |
| 06 Mar 2024 | 16,34 | 0,10 | 0,59% | 16,334 | 16,374 | 16,302 | 2.196 |
| 05 Mar 2024 | 16,244 | -0,11 | -0,70% | 16,188 | 16,276 | 16,182 | 2.827 |
| 04 Mar 2024 | 16,358 | 0,01 | 0,06% | 16,472 | 16,472 | 16,292 | 6.832 |
| 01 Mar 2024 | 16,348 | -0,02 | -0,10% | 16,372 | 16,388 | 16,292 | 3.077 |
| 29 Fev 2024 | 16,364 | -0,11 | -0,69% | 16,274 | 16,364 | 16,224 | 1.427 |
| 28 Fev 2024 | 16,478 | -0,15 | -0,91% | 16,584 | 16,688 | 16,478 | 9.044 |
| 27 Fev 2024 | 16,63 | 0,26 | 1,58% | 16,704 | 16,704 | 16,424 | 15.275 |
| 26 Fev 2024 | 16,372 | -0,01 | -0,06% | 16,384 | 16,458 | 16,34 | 5.390 |
| 23 Fev 2024 | 16,382 | -0,25 | -1,49% | 16,738 | 16,738 | 16,38 | 3.084 |
| 22 Fev 2024 | 16,63 | -0,07 | -0,41% | 16,70 | 16,778 | 16,63 | 4.733 |
| 21 Fev 2024 | 16,698 | 0,00 | -0,01% | 16,838 | 16,838 | 16,628 | 1.404 |
