Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas ALE10
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 30.930,96 | 439,01 | 1,44% | 32.820,76 | 34.117,68 | 30.506,72 | 0 |
| 23 Abr 2024 | 30.491,96 | 2.631,80 | 9,45% | 30.227,39 | 30.801,26 | 29.279,13 | 0 |
| 22 Abr 2024 | 27.860,16 | 1.883,93 | 7,25% | 27.549,11 | 28.441,92 | 27.242,38 | 0 |
| 19 Abr 2024 | 25.976,23 | -1.631,47 | -5,91% | 25.687,54 | 27.027,36 | 25.362,91 | 0 |
| 18 Abr 2024 | 27.607,70 | -25,60 | -0,09% | 28.717,72 | 28.717,72 | 26.671,82 | 0 |
| 17 Abr 2024 | 27.633,30 | -3.331,81 | -10,76% | 28.039,24 | 31.632,26 | 27.633,30 | 0 |
| 16 Abr 2024 | 30.965,11 | -3.723,03 | -10,73% | 30.058,10 | 31.861,99 | 29.547,02 | 0 |
| 15 Abr 2024 | 34.688,14 | 137,32 | 0,40% | 34.323,33 | 37.259,89 | 33.728,22 | 0 |
| 12 Abr 2024 | 34.550,82 | 21,70 | 0,06% | 37.717,22 | 38.881,74 | 33.641,38 | 0 |
| 11 Abr 2024 | 34.529,12 | -1.198,09 | -3,35% | 35.583,68 | 37.477,64 | 32.811,59 | 0 |
| 10 Abr 2024 | 35.727,21 | 2.116,88 | 6,30% | 36.829,44 | 37.592,63 | 32.931,43 | 0 |
| 09 Abr 2024 | 33.610,32 | -1.557,73 | -4,43% | 34.887,23 | 36.678,86 | 32.878,26 | 0 |
| 08 Abr 2024 | 35.168,05 | 1.514,99 | 4,50% | 33.147,60 | 35.421,62 | 33.076,55 | 0 |
| 05 Abr 2024 | 33.653,07 | -1.440,93 | -4,11% | 31.748,85 | 33.765,03 | 31.121,50 | 0 |
| 04 Abr 2024 | 35.094,00 | 10,76 | 0,03% | 35.375,61 | 36.146,48 | 34.713,40 | 0 |
| 03 Abr 2024 | 35.083,24 | 983,86 | 2,89% | 34.781,36 | 35.265,78 | 33.323,34 | 0 |
| 02 Abr 2024 | 34.099,37 | -320,64 | -0,93% | 36.878,89 | 38.437,67 | 33.678,55 | 0 |
| 28 Mar 2024 | 34.420,01 | 1.064,25 | 3,19% | 34.445,82 | 35.164,94 | 34.142,79 | 0 |
| 27 Mar 2024 | 33.355,76 | 228,45 | 0,69% | 33.263,28 | 34.146,04 | 33.149,41 | 0 |
| 26 Mar 2024 | 33.127,31 | 433,41 | 1,33% | 32.374,97 | 34.011,57 | 31.922,63 | 0 |
| 25 Mar 2024 | 32.693,90 | 199,12 | 0,61% | 32.195,74 | 33.252,31 | 31.334,75 | 0 |
| 22 Mar 2024 | 32.494,78 | 304,15 | 0,94% | 31.514,19 | 32.769,90 | 30.380,42 | 0 |
| 21 Mar 2024 | 32.190,63 | 4.722,52 | 17,19% | 31.135,30 | 32.442,17 | 30.395,03 | 0 |
| 20 Mar 2024 | 27.468,11 | -77,29 | -0,28% | 27.603,01 | 28.836,70 | 26.993,63 | 0 |
| 19 Mar 2024 | 27.545,40 | 2.045,21 | 8,02% | 26.481,23 | 27.545,40 | 26.047,47 | 0 |
| 18 Mar 2024 | 25.500,20 | 503,13 | 2,01% | 25.815,72 | 26.369,31 | 25.217,49 | 0 |
| 15 Mar 2024 | 24.997,07 | -2.236,14 | -8,21% | 27.149,09 | 27.742,80 | 24.997,07 | 0 |
| 14 Mar 2024 | 27.233,20 | -539,77 | -1,94% | 28.810,46 | 28.863,23 | 26.389,14 | 0 |
| 13 Mar 2024 | 27.772,97 | -238,38 | -0,85% | 28.617,12 | 29.157,83 | 27.534,07 | 0 |
| 12 Mar 2024 | 28.011,35 | 2.558,42 | 10,05% | 26.650,99 | 28.213,85 | 25.944,34 | 0 |
| 11 Mar 2024 | 25.452,93 | -3.303,47 | -11,49% | 26.496,47 | 27.182,45 | 24.659,68 | 0 |
| 08 Mar 2024 | 28.756,40 | -2.470,71 | -7,91% | 31.995,23 | 32.364,21 | 28.755,22 | 0 |
| 07 Mar 2024 | 31.227,11 | 3.732,11 | 13,57% | 27.100,27 | 31.306,50 | 26.414,54 | 0 |
| 06 Mar 2024 | 27.495,00 | 1.745,02 | 6,78% | 25.901,97 | 27.746,77 | 25.901,97 | 0 |
| 05 Mar 2024 | 25.749,99 | -1.757,28 | -6,39% | 26.677,58 | 26.993,34 | 25.315,17 | 0 |
| 04 Mar 2024 | 27.507,26 | 686,45 | 2,56% | 27.695,23 | 28.357,20 | 27.003,68 | 0 |
| 01 Mar 2024 | 26.820,81 | 1.652,13 | 6,56% | 26.375,03 | 26.857,44 | 25.118,46 | 0 |
| 29 Fev 2024 | 25.168,68 | 264,24 | 1,06% | 24.875,45 | 25.558,46 | 23.889,52 | 0 |
| 28 Fev 2024 | 24.904,45 | -1.751,85 | -6,57% | 25.430,92 | 25.798,02 | 24.318,76 | 0 |
| 27 Fev 2024 | 26.656,29 | 5,15 | 0,02% | 26.343,69 | 26.989,90 | 25.687,97 | 0 |
| 26 Fev 2024 | 26.651,15 | -758,31 | -2,77% | 26.698,56 | 27.120,98 | 26.102,27 | 0 |
| 23 Fev 2024 | 27.409,45 | -863,93 | -3,06% | 28.749,56 | 28.946,01 | 27.133,04 | 0 |
| 22 Fev 2024 | 28.273,38 | 3.411,52 | 13,72% | 28.227,53 | 29.494,40 | 27.456,76 | 0 |
| 21 Fev 2024 | 24.861,86 | -472,46 | -1,86% | 25.624,96 | 25.624,96 | 23.880,41 | 0 |
| 20 Fev 2024 | 25.334,32 | -3.333,42 | -11,63% | 26.897,66 | 27.378,80 | 24.773,12 | 0 |
| 19 Fev 2024 | 28.667,74 | 0,00 | 0,00% | 28.667,74 | 28.667,74 | 28.667,74 | 0 |
| 16 Fev 2024 | 28.667,74 | 3.141,83 | 12,31% | 27.929,61 | 28.667,74 | 27.475,98 | 0 |
| 15 Fev 2024 | 25.525,91 | 1.472,77 | 6,12% | 25.851,20 | 26.350,75 | 24.575,02 | 0 |
| 14 Fev 2024 | 24.053,14 | 269,99 | 1,14% | 24.074,25 | 24.536,05 | 23.547,75 | 0 |
| 13 Fev 2024 | 23.783,15 | -4.014,22 | -14,44% | 23.916,15 | 26.684,83 | 22.358,64 | 0 |
| 12 Fev 2024 | 27.797,37 | 900,92 | 3,35% | 27.111,74 | 27.882,95 | 26.604,35 | 0 |
| 09 Fev 2024 | 26.896,45 | 2.311,13 | 9,40% | 25.140,49 | 26.951,59 | 24.938,03 | 0 |
| 08 Fev 2024 | 24.585,32 | 3.446,67 | 16,31% | 22.981,44 | 24.934,87 | 22.932,71 | 0 |
| 07 Fev 2024 | 21.138,65 | -269,40 | -1,26% | 21.420,63 | 21.648,66 | 20.934,21 | 0 |
| 06 Fev 2024 | 21.408,05 | 1.611,34 | 8,14% | 21.116,65 | 21.576,54 | 20.330,73 | 0 |
| 05 Fev 2024 | 19.796,70 | 410,19 | 2,12% | 19.734,83 | 20.052,41 | 19.159,58 | 0 |
| 02 Fev 2024 | 19.386,52 | 83,69 | 0,43% | 20.493,92 | 20.579,73 | 19.190,84 | 0 |
| 01 Fev 2024 | 19.302,83 | 855,80 | 4,64% | 18.297,01 | 19.894,26 | 18.117,28 | 0 |
| 31 Jan 2024 | 18.447,03 | -582,56 | -3,06% | 18.807,29 | 19.475,69 | 18.445,71 | 0 |
| 30 Jan 2024 | 19.029,59 | 148,72 | 0,79% | 19.201,67 | 19.748,21 | 18.673,58 | 0 |
| 29 Jan 2024 | 18.880,87 | 432,42 | 2,34% | 18.631,86 | 19.116,48 | 18.453,67 | 0 |
| 26 Jan 2024 | 18.448,45 | 610,52 | 3,42% | 17.185,87 | 18.714,67 | 17.185,87 | 0 |
