Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas ALO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 15,10 | 0,81 | 5,67% | 14,46 | 15,175 | 14,46 | 2.359.615 |
| 17 Abr 2024 | 14,29 | 0,41 | 2,99% | 13,97 | 14,435 | 13,90 | 1.707.524 |
| 16 Abr 2024 | 13,875 | -0,42 | -2,94% | 14,00 | 14,125 | 13,66 | 2.164.186 |
| 15 Abr 2024 | 14,295 | -0,08 | -0,52% | 14,45 | 14,79 | 14,29 | 2.089.016 |
| 12 Abr 2024 | 14,37 | -0,46 | -3,10% | 14,965 | 15,065 | 14,335 | 1.837.814 |
| 11 Abr 2024 | 14,83 | -0,07 | -0,47% | 14,875 | 15,365 | 14,83 | 1.990.317 |
| 10 Abr 2024 | 14,90 | 0,05 | 0,34% | 14,935 | 15,66 | 14,68 | 3.463.413 |
| 09 Abr 2024 | 14,85 | 0,98 | 7,03% | 13,80 | 15,40 | 13,745 | 3.989.340 |
| 08 Abr 2024 | 13,875 | 0,04 | 0,29% | 13,78 | 14,035 | 13,18 | 2.265.503 |
| 05 Abr 2024 | 13,835 | -0,22 | -1,57% | 13,87 | 13,875 | 13,37 | 2.750.725 |
| 04 Abr 2024 | 14,055 | -0,15 | -1,02% | 14,20 | 14,235 | 13,975 | 1.509.969 |
| 03 Abr 2024 | 14,20 | 0,11 | 0,82% | 14,19 | 14,25 | 13,845 | 1.536.965 |
| 02 Abr 2024 | 14,085 | -0,05 | -0,32% | 13,905 | 14,21 | 13,715 | 1.986.742 |
| 28 Mar 2024 | 14,13 | 0,36 | 2,58% | 13,835 | 14,265 | 13,815 | 2.228.241 |
| 27 Mar 2024 | 13,775 | 0,18 | 1,29% | 13,65 | 13,85 | 13,52 | 1.436.681 |
| 26 Mar 2024 | 13,60 | 0,42 | 3,19% | 13,18 | 13,60 | 13,155 | 1.615.397 |
| 25 Mar 2024 | 13,18 | 0,07 | 0,53% | 13,105 | 13,33 | 13,04 | 1.118.237 |
| 22 Mar 2024 | 13,11 | -0,10 | -0,76% | 13,165 | 13,21 | 12,91 | 1.881.411 |
| 21 Mar 2024 | 13,21 | 0,42 | 3,28% | 13,04 | 13,365 | 13,00 | 1.852.445 |
| 20 Mar 2024 | 12,79 | -0,09 | -0,70% | 12,85 | 12,90 | 12,695 | 1.155.518 |
| 19 Mar 2024 | 12,88 | -0,22 | -1,64% | 13,035 | 13,125 | 12,815 | 1.799.127 |
| 18 Mar 2024 | 13,095 | 0,79 | 6,38% | 12,93 | 13,575 | 12,90 | 4.398.468 |
| 15 Mar 2024 | 12,31 | 0,26 | 2,16% | 12,07 | 12,315 | 11,92 | 5.448.611 |
| 14 Mar 2024 | 12,05 | 0,16 | 1,30% | 11,95 | 12,44 | 11,90 | 2.415.534 |
| 13 Mar 2024 | 11,895 | -0,26 | -2,14% | 12,12 | 12,13 | 11,555 | 2.112.920 |
| 12 Mar 2024 | 12,155 | 0,43 | 3,67% | 11,765 | 12,23 | 11,68 | 1.615.039 |
| 11 Mar 2024 | 11,725 | -0,28 | -2,33% | 11,84 | 11,985 | 11,56 | 1.412.815 |
| 08 Mar 2024 | 12,005 | -0,06 | -0,46% | 11,98 | 12,30 | 11,87 | 1.154.505 |
| 07 Mar 2024 | 12,06 | 0,22 | 1,86% | 11,79 | 12,095 | 11,69 | 1.335.247 |
| 06 Mar 2024 | 11,84 | 0,21 | 1,76% | 11,63 | 11,995 | 11,62 | 1.109.963 |
| 05 Mar 2024 | 11,635 | -0,43 | -3,56% | 11,88 | 11,89 | 11,535 | 1.900.275 |
| 04 Mar 2024 | 12,065 | -0,02 | -0,17% | 12,09 | 12,125 | 11,96 | 956.714 |
| 01 Mar 2024 | 12,085 | -0,26 | -2,07% | 12,495 | 12,495 | 12,005 | 1.182.820 |
| 29 Fev 2024 | 12,34 | -0,04 | -0,32% | 12,38 | 12,50 | 12,195 | 3.385.305 |
| 28 Fev 2024 | 12,38 | 0,17 | 1,39% | 12,34 | 12,515 | 12,23 | 1.920.426 |
| 27 Fev 2024 | 12,21 | 0,65 | 5,62% | 11,56 | 12,27 | 11,525 | 2.979.375 |
| 26 Fev 2024 | 11,56 | -0,23 | -1,95% | 11,75 | 11,78 | 11,54 | 1.387.802 |
| 23 Fev 2024 | 11,79 | -0,04 | -0,30% | 11,96 | 12,00 | 11,66 | 1.351.237 |
| 22 Fev 2024 | 11,825 | -0,12 | -1,00% | 12,075 | 12,31 | 11,765 | 2.051.114 |
| 21 Fev 2024 | 11,945 | 0,51 | 4,41% | 11,54 | 11,945 | 11,525 | 2.752.339 |
| 20 Fev 2024 | 11,44 | 0,09 | 0,79% | 11,285 | 11,50 | 11,205 | 1.609.858 |
| 19 Fev 2024 | 11,35 | -0,35 | -2,95% | 11,57 | 11,60 | 11,34 | 1.285.546 |
| 16 Fev 2024 | 11,695 | 0,17 | 1,43% | 11,675 | 11,835 | 11,595 | 1.600.913 |
| 15 Fev 2024 | 11,53 | 0,15 | 1,32% | 11,51 | 11,89 | 11,485 | 1.596.806 |
| 14 Fev 2024 | 11,38 | 0,15 | 1,34% | 11,15 | 11,425 | 11,095 | 1.320.024 |
| 13 Fev 2024 | 11,23 | -0,31 | -2,64% | 11,51 | 11,52 | 11,18 | 2.337.922 |
| 12 Fev 2024 | 11,535 | -0,17 | -1,41% | 11,715 | 11,78 | 11,445 | 1.706.855 |
| 09 Fev 2024 | 11,70 | 0,09 | 0,78% | 11,59 | 11,825 | 11,54 | 1.375.743 |
| 08 Fev 2024 | 11,61 | 0,08 | 0,74% | 11,50 | 11,78 | 11,47 | 1.373.947 |
| 07 Fev 2024 | 11,525 | 0,03 | 0,26% | 11,45 | 11,675 | 11,32 | 1.358.081 |
| 06 Fev 2024 | 11,495 | 0,02 | 0,17% | 11,54 | 11,635 | 11,285 | 1.508.888 |
| 05 Fev 2024 | 11,475 | -0,49 | -4,06% | 11,90 | 12,00 | 11,42 | 1.830.209 |
| 02 Fev 2024 | 11,96 | 0,13 | 1,10% | 11,99 | 12,21 | 11,96 | 1.543.021 |
| 01 Fev 2024 | 11,83 | 0,08 | 0,68% | 11,54 | 12,03 | 11,515 | 1.661.959 |
| 31 Jan 2024 | 11,75 | 0,07 | 0,64% | 11,755 | 11,955 | 11,695 | 1.354.866 |
| 30 Jan 2024 | 11,675 | 0,04 | 0,34% | 11,60 | 11,71 | 11,465 | 1.221.105 |
| 29 Jan 2024 | 11,635 | -0,06 | -0,51% | 11,60 | 11,66 | 11,36 | 1.547.473 |
| 26 Jan 2024 | 11,695 | 0,34 | 2,95% | 11,415 | 11,775 | 11,37 | 2.866.196 |
| 25 Jan 2024 | 11,36 | 0,10 | 0,93% | 11,35 | 11,52 | 11,23 | 2.265.405 |
| 24 Jan 2024 | 11,255 | -0,65 | -5,46% | 12,12 | 12,305 | 10,95 | 5.595.502 |
| 23 Jan 2024 | 11,905 | 0,44 | 3,84% | 11,67 | 12,165 | 11,49 | 3.723.298 |
| 22 Jan 2024 | 11,465 | 0,50 | 4,56% | 11,125 | 11,49 | 11,115 | 2.204.376 |
