Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ALTS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 10,9354 | -0,11 | -1,00% | 10,2271 | 10,9354 | 10,2271 | 50 |
| 26 Jun 2024 | 11,0456 | 0,05 | 0,43% | 10,3291 | 11,0456 | 10,3291 | 0 |
| 25 Jun 2024 | 10,9984 | 0,24 | 2,21% | 10,9984 | 10,9984 | 10,25 | 202 |
| 24 Jun 2024 | 10,7608 | -0,26 | -2,37% | 10,6274 | 10,7608 | 9,831 | 51 |
| 21 Jun 2024 | 11,0222 | -0,30 | -2,62% | 10,3934 | 11,0911 | 10,2005 | 1.025 |
| 20 Jun 2024 | 11,3193 | 0,02 | 0,18% | 11,3193 | 11,3193 | 10,5528 | 126 |
| 19 Jun 2024 | 11,2994 | 0,14 | 1,21% | 10,6822 | 11,4657 | 10,6822 | 88 |
| 18 Jun 2024 | 11,1639 | -0,54 | -4,57% | 11,1639 | 11,1639 | 10,3997 | 53 |
| 17 Jun 2024 | 11,6991 | -0,12 | -1,01% | 11,7159 | 11,7159 | 10,8832 | 2 |
| 14 Jun 2024 | 11,8183 | -0,16 | -1,34% | 11,8183 | 11,8183 | 11,0188 | 0 |
| 13 Jun 2024 | 11,979 | 0,01 | 0,08% | 11,9396 | 11,979 | 11,07 | 87 |
| 12 Jun 2024 | 11,9694 | -0,10 | -0,85% | 11,9694 | 11,9694 | 11,1448 | 356 |
| 11 Jun 2024 | 12,0719 | 0,47 | 4,05% | 11,2096 | 12,0719 | 11,2096 | 11 |
| 10 Jun 2024 | 11,6023 | -1,87 | -13,86% | 11,6023 | 11,6023 | 11,6023 | 320 |
| 07 Jun 2024 | 13,4695 | 0,07 | 0,52% | 12,364 | 13,4695 | 12,364 | 0 |
| 06 Jun 2024 | 13,4002 | -0,16 | -1,21% | 13,4002 | 13,4002 | 12,3098 | 0 |
| 05 Jun 2024 | 13,5646 | 0,52 | 3,98% | 13,5646 | 13,5646 | 12,4708 | 0 |
| 04 Jun 2024 | 13,0457 | 0,35 | 2,75% | 11,6375 | 13,0594 | 11,06 | 233 |
| 03 Jun 2024 | 12,6969 | 0,25 | 2,05% | 12,6969 | 12,6969 | 11,6281 | 1.480 |
| 31 Mai 2024 | 12,4424 | 0,01 | 0,04% | 11,495 | 12,4424 | 11,495 | 362 |
| 30 Mai 2024 | 12,437 | -0,35 | -2,73% | 12,437 | 12,437 | 11,5166 | 0 |
| 29 Mai 2024 | 12,7864 | 0,31 | 2,52% | 12,7864 | 12,7864 | 11,6304 | 4.576 |
| 28 Mai 2024 | 12,4723 | -0,10 | -0,77% | 12,4723 | 12,4723 | 11,5971 | 44 |
| 27 Mai 2024 | 12,569 | 0,07 | 0,55% | 12,569 | 12,569 | 11,5938 | 364 |
| 24 Mai 2024 | 12,4997 | -0,61 | -4,64% | 11,7894 | 12,4997 | 11,6254 | 178 |
| 23 Mai 2024 | 13,1078 | -0,11 | -0,84% | 12,0585 | 13,1078 | 12,057 | 1.867 |
| 22 Mai 2024 | 13,2188 | -0,16 | -1,17% | 12,3133 | 13,3705 | 12,3133 | 50 |
| 21 Mai 2024 | 13,3749 | 0,79 | 6,28% | 13,2979 | 13,3749 | 12,24 | 100 |
| 20 Mai 2024 | 12,5848 | 0,15 | 1,21% | 12,5848 | 12,5848 | 11,5612 | 0 |
| 17 Mai 2024 | 12,4346 | 0,10 | 0,80% | 12,4346 | 12,4346 | 11,4629 | 1.215 |
| 16 Mai 2024 | 12,3359 | 0,70 | 5,98% | 12,3359 | 12,3359 | 11,3391 | 70 |
| 15 Mai 2024 | 11,6401 | -0,12 | -1,05% | 10,6858 | 11,6401 | 10,6858 | 30 |
| 14 Mai 2024 | 11,7636 | 0,01 | 0,05% | 11,788 | 11,788 | 10,9273 | 3 |
| 13 Mai 2024 | 11,7572 | -0,57 | -4,59% | 10,8985 | 11,7572 | 10,8985 | 0 |
| 10 Mai 2024 | 12,3224 | 0,29 | 2,41% | 11,3314 | 12,3224 | 11,3314 | 0 |
| 09 Mai 2024 | 12,0327 | 0,20 | 1,65% | 11,2053 | 12,0327 | 11,2053 | 0 |
| 08 Mai 2024 | 11,8373 | -0,38 | -3,10% | 11,9632 | 11,9632 | 11,0429 | 500 |
| 07 Mai 2024 | 12,2155 | 0,01 | 0,10% | 11,3465 | 12,2155 | 11,3465 | 3 |
| 06 Mai 2024 | 12,203 | 0,27 | 2,30% | 12,2637 | 12,2637 | 11,3927 | 100 |
| 03 Mai 2024 | 11,9287 | 0,69 | 6,19% | 11,6241 | 11,9287 | 10,7534 | 100 |
| 02 Mai 2024 | 11,2338 | -0,55 | -4,66% | 10,4822 | 11,2338 | 10,4822 | 646 |
| 30 Abr 2024 | 11,7825 | 0,25 | 2,14% | 11,0045 | 11,7825 | 10,3809 | 1.180 |
| 29 Abr 2024 | 11,536 | -0,56 | -4,63% | 11,536 | 11,536 | 10,7663 | 0 |
| 26 Abr 2024 | 12,0955 | 0,05 | 0,40% | 12,0955 | 12,0955 | 11,2737 | 99 |
| 25 Abr 2024 | 12,0477 | -0,60 | -4,76% | 12,1658 | 12,1658 | 11,23 | 65 |
| 24 Abr 2024 | 12,6497 | 0,12 | 0,98% | 11,7867 | 12,665 | 11,7867 | 1 |
| 23 Abr 2024 | 12,5273 | 0,89 | 7,61% | 12,5233 | 12,5273 | 11,76 | 4.243 |
| 22 Abr 2024 | 11,6415 | -0,06 | -0,50% | 11,6415 | 11,6415 | 11,6415 | 400 |
| 19 Abr 2024 | 11,70 | 0,48 | 4,30% | 11,6775 | 11,70 | 10,92 | 100 |
| 18 Abr 2024 | 11,2174 | 0,26 | 2,35% | 10,3658 | 11,2174 | 10,2557 | 93 |
| 17 Abr 2024 | 10,9594 | -0,05 | -0,44% | 10,7457 | 11,4248 | 10,2915 | 2.102 |
| 16 Abr 2024 | 11,0076 | -1,01 | -8,39% | 11,4752 | 11,4752 | 10,3396 | 257 |
| 15 Abr 2024 | 12,016 | -1,76 | -12,78% | 12,1808 | 12,1808 | 11,4076 | 759 |
| 12 Abr 2024 | 13,777 | 0,09 | 0,66% | 13,777 | 13,777 | 12,89 | 180 |
| 11 Abr 2024 | 13,6872 | 0,56 | 4,26% | 13,6798 | 13,6872 | 12,7479 | 3.600 |
| 10 Abr 2024 | 13,1283 | -0,50 | -3,67% | 13,448 | 13,448 | 12,20 | 2.090 |
| 09 Abr 2024 | 13,6288 | -0,18 | -1,32% | 12,5668 | 13,6394 | 12,5511 | 14.084 |
| 08 Abr 2024 | 13,8108 | 0,67 | 5,08% | 13,5471 | 13,8108 | 12,5051 | 100 |
| 05 Abr 2024 | 13,1426 | -0,25 | -1,87% | 13,1993 | 13,1993 | 12,10 | 1.050 |
| 04 Abr 2024 | 13,3937 | -0,11 | -0,85% | 12,3536 | 13,3937 | 12,3536 | 45 |
| 03 Abr 2024 | 13,5083 | 0,47 | 3,61% | 13,5083 | 13,5083 | 12,5315 | 60 |
| 02 Abr 2024 | 13,0381 | -1,17 | -8,22% | 13,5175 | 13,5175 | 12,1744 | 11.982 |
| 28 Mar 2024 | 14,2059 | 0,14 | 1,00% | 14,2059 | 14,2059 | 13,1201 | 200 |
