Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ALAT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 16,5722 | 0,18 | 1,10% | 16,6024 | 16,6187 | 16,5428 | 3.385 |
| 09 Mai 2024 | 16,3912 | -0,14 | -0,85% | 16,599 | 16,599 | 16,2826 | 9.413 |
| 08 Mai 2024 | 16,5317 | 0,02 | 0,11% | 16,632 | 16,632 | 16,5317 | 19 |
| 07 Mai 2024 | 16,5134 | -0,11 | -0,65% | 16,6405 | 16,6405 | 16,5021 | 3.060 |
| 06 Mai 2024 | 16,621 | 0,25 | 1,53% | 16,5664 | 16,621 | 16,5025 | 14.978 |
| 03 Mai 2024 | 16,3699 | 0,08 | 0,51% | 16,3499 | 16,4508 | 16,2535 | 6.628 |
| 02 Mai 2024 | 16,2864 | 0,17 | 1,07% | 16,2668 | 16,3856 | 16,2599 | 8.427 |
| 30 Abr 2024 | 16,1145 | -0,21 | -1,30% | 16,4055 | 16,4055 | 16,1145 | 3.960 |
| 29 Abr 2024 | 16,3262 | 0,04 | 0,24% | 16,30 | 16,3877 | 16,30 | 1.765 |
| 26 Abr 2024 | 16,2874 | 0,46 | 2,90% | 16,0012 | 16,2874 | 15,8911 | 9.144 |
| 25 Abr 2024 | 15,8278 | -0,19 | -1,16% | 15,9409 | 15,9949 | 15,8278 | 73 |
| 24 Abr 2024 | 16,0136 | 0,00 | -0,02% | 16,1689 | 16,183 | 16,0136 | 561 |
| 23 Abr 2024 | 16,0162 | 0,11 | 0,70% | 15,9634 | 16,10 | 15,9616 | 4.350 |
| 22 Abr 2024 | 15,9053 | 0,03 | 0,21% | 16,0243 | 16,0243 | 15,8255 | 8.776 |
| 19 Abr 2024 | 15,8727 | 0,08 | 0,54% | 15,5529 | 15,8727 | 15,5529 | 78 |
| 18 Abr 2024 | 15,7882 | 0,01 | 0,04% | 15,7809 | 15,8951 | 15,7809 | 8.135 |
| 17 Abr 2024 | 15,7812 | 0,05 | 0,30% | 15,7353 | 15,8481 | 15,6687 | 26.472 |
| 16 Abr 2024 | 15,7334 | -0,57 | -3,48% | 16,0564 | 16,0564 | 15,7334 | 20.052 |
| 15 Abr 2024 | 16,3015 | -0,15 | -0,91% | 16,517 | 16,517 | 16,2519 | 36.140 |
| 12 Abr 2024 | 16,4516 | -0,06 | -0,37% | 16,5474 | 16,5912 | 16,4516 | 11.768 |
| 11 Abr 2024 | 16,5133 | -0,13 | -0,81% | 16,4988 | 16,5133 | 16,4988 | 303 |
| 10 Abr 2024 | 16,6474 | -0,05 | -0,31% | 16,9025 | 16,9025 | 16,60 | 4.842 |
| 09 Abr 2024 | 16,6993 | 0,14 | 0,82% | 16,6586 | 16,8153 | 16,6586 | 5.417 |
| 08 Abr 2024 | 16,5636 | 0,22 | 1,32% | 16,4953 | 16,6268 | 16,4447 | 7.066 |
| 05 Abr 2024 | 16,3472 | -0,27 | -1,63% | 16,4108 | 16,4602 | 16,3472 | 238 |
| 04 Abr 2024 | 16,6189 | 0,34 | 2,08% | 16,4296 | 16,6189 | 16,4044 | 2.590 |
| 03 Abr 2024 | 16,2797 | -0,19 | -1,16% | 16,50 | 16,521 | 16,2797 | 224 |
| 02 Abr 2024 | 16,4701 | -0,10 | -0,62% | 16,4192 | 16,5894 | 16,3735 | 6.560 |
| 28 Mar 2024 | 16,5726 | 0,03 | 0,19% | 16,5119 | 16,6223 | 16,5119 | 5.400 |
| 27 Mar 2024 | 16,5413 | 0,18 | 1,10% | 16,3502 | 16,5413 | 16,3502 | 1.686 |
| 26 Mar 2024 | 16,3607 | 0,03 | 0,19% | 16,3607 | 16,3607 | 16,3607 | 0 |
| 25 Mar 2024 | 16,3303 | -0,02 | -0,10% | 16,3065 | 16,34 | 16,2684 | 218 |
| 22 Mar 2024 | 16,3459 | -0,12 | -0,75% | 16,346 | 16,3964 | 16,3459 | 3.039 |
| 21 Mar 2024 | 16,4688 | 0,17 | 1,02% | 16,4405 | 16,4813 | 16,4405 | 1.749 |
| 20 Mar 2024 | 16,3019 | 0,23 | 1,42% | 16,0001 | 16,3019 | 16,0001 | 5.647 |
| 19 Mar 2024 | 16,0731 | 0,01 | 0,09% | 16,1427 | 16,1427 | 16,0693 | 1.278 |
| 18 Mar 2024 | 16,0583 | -0,24 | -1,46% | 16,3008 | 16,3008 | 16,0583 | 16.551 |
| 15 Mar 2024 | 16,2965 | -0,08 | -0,46% | 16,1111 | 16,2965 | 16,1111 | 8.293 |
| 14 Mar 2024 | 16,3718 | 0,22 | 1,35% | 16,29 | 16,3718 | 16,1915 | 15.142 |
| 13 Mar 2024 | 16,1543 | 0,07 | 0,46% | 16,2177 | 16,2177 | 16,108 | 2.319 |
| 12 Mar 2024 | 16,0796 | 0,10 | 0,60% | 16,0221 | 16,0796 | 15,9579 | 4.310 |
| 11 Mar 2024 | 15,9843 | 0,03 | 0,17% | 15,9037 | 16,00 | 15,9037 | 22.295 |
| 08 Mar 2024 | 15,9573 | -0,20 | -1,25% | 16,2182 | 16,2182 | 15,91 | 25.998 |
| 07 Mar 2024 | 16,16 | -0,08 | -0,50% | 16,2561 | 16,3309 | 16,1444 | 3.331 |
| 06 Mar 2024 | 16,241 | -0,07 | -0,46% | 16,2779 | 16,32 | 16,241 | 1.101 |
| 05 Mar 2024 | 16,3154 | -0,05 | -0,33% | 16,3245 | 16,3245 | 16,25 | 14.331 |
| 04 Mar 2024 | 16,369 | -0,04 | -0,23% | 16,4625 | 16,4625 | 16,3239 | 3.066 |
| 01 Mar 2024 | 16,4072 | 0,02 | 0,09% | 16,3888 | 16,4746 | 16,2772 | 6.364 |
| 29 Fev 2024 | 16,392 | -0,14 | -0,86% | 16,3142 | 16,392 | 16,2509 | 580 |
| 28 Fev 2024 | 16,5343 | 0,01 | 0,05% | 16,5927 | 16,6097 | 16,5343 | 417 |
| 27 Fev 2024 | 16,5266 | 0,23 | 1,39% | 16,5013 | 16,5905 | 16,4742 | 165 |
| 26 Fev 2024 | 16,30 | -0,16 | -0,99% | 16,4565 | 16,4565 | 16,30 | 1.226 |
| 23 Fev 2024 | 16,4635 | -0,18 | -1,09% | 16,5246 | 16,6827 | 16,3489 | 23.849 |
| 22 Fev 2024 | 16,645 | 0,05 | 0,31% | 16,8424 | 16,8424 | 16,6281 | 346 |
| 21 Fev 2024 | 16,5928 | -0,12 | -0,72% | 16,7627 | 16,7627 | 16,5928 | 835 |
| 20 Fev 2024 | 16,7139 | 0,19 | 1,17% | 16,5657 | 16,7139 | 16,5313 | 16.070 |
| 19 Fev 2024 | 16,5208 | 0,00 | 0,00% | 16,5208 | 16,5208 | 16,5208 | 0 |
| 16 Fev 2024 | 16,5208 | 0,10 | 0,59% | 16,6603 | 16,6603 | 16,5208 | 3.395 |
| 15 Fev 2024 | 16,4232 | -0,07 | -0,41% | 16,5196 | 16,5765 | 16,4232 | 2.234 |
| 14 Fev 2024 | 16,49 | 0,19 | 1,20% | 16,4274 | 16,4959 | 16,4119 | 17.528 |
| 13 Fev 2024 | 16,2951 | -0,39 | -2,35% | 16,6919 | 16,6919 | 16,246 | 18.280 |
| 12 Fev 2024 | 16,6876 | 0,33 | 2,03% | 16,45 | 16,6876 | 16,4285 | 2.662 |
