Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ALNETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mai 2024 | 0,00000157 | -0,00000002 | -1,26% | 0,00000160 | 0,00000166 | 0,00000152 | 1.303.724,00 |
| 13 Mai 2024 | 0,00000159 | -0,00000007 | -4,22% | 0,00000165 | 0,00000169 | 0,00000155 | 664.138,00 |
| 12 Mai 2024 | 0,00000166 | 0,00000015 | 9,93% | 0,00000152 | 0,00000166 | 0,00000148 | 1.495.653,00 |
| 11 Mai 2024 | 0,00000151 | -0,00000007 | -4,43% | 0,00000157 | 0,00000166 | 0,00000146 | 840.743,00 |
| 10 Mai 2024 | 0,00000158 | 0,00000006 | 3,95% | 0,00000151 | 0,00000159 | 0,00000150 | 599.331,00 |
| 09 Mai 2024 | 0,00000152 | -0,00000005 | -3,18% | 0,00000153 | 0,00000159 | 0,00000150 | 1.158.421,00 |
| 08 Mai 2024 | 0,00000157 | 0,00000009 | 6,08% | 0,00000150 | 0,00000157 | 0,00000147 | 747.240,00 |
| 07 Mai 2024 | 0,00000148 | 0,00000012 | 8,82% | 0,00000133 | 0,00000149 | 0,00000129 | 693.303,00 |
| 06 Mai 2024 | 0,00000136 | -0,00000020 | -12,82% | 0,00000146 | 0,00000146 | 0,00000125 | 1.048.867,00 |
| 05 Mai 2024 | 0,00000156 | 0,00000025 | 19,08% | 0,00000134 | 0,00000156 | 0,00000133 | 935.846,00 |
| 04 Mai 2024 | 0,00000131 | 0,00000006 | 4,80% | 0,00000127 | 0,00000131 | 0,00000125 | 207.173,00 |
| 03 Mai 2024 | 0,00000125 | -0,00000007 | -5,30% | 0,00000130 | 0,00000130 | 0,00000124 | 832.676,00 |
| 02 Mai 2024 | 0,00000132 | 0,00000014 | 11,86% | 0,00000117 | 0,00000136 | 0,00000116 | 304.025,00 |
| 01 Mai 2024 | 0,00000118 | -0,00000009 | -7,09% | 0,00000127 | 0,00000132 | 0,00000118 | 1.418.469,00 |
| 30 Abr 2024 | 0,00000127 | -0,00000004 | -3,05% | 0,00000131 | 0,00000134 | 0,00000126 | 1.453.703,00 |
| 29 Abr 2024 | 0,00000131 | 0,00000001 | 0,77% | 0,00000132 | 0,00000139 | 0,00000131 | 1.879.457,00 |
| 28 Abr 2024 | 0,00000130 | -0,00000007 | -5,11% | 0,00000132 | 0,00000134 | 0,00000130 | 641.916,00 |
| 27 Abr 2024 | 0,00000137 | -0,00000020 | -12,74% | 0,00000157 | 0,00000159 | 0,00000130 | 1.772.316,00 |
| 26 Abr 2024 | 0,00000157 | 0,00000007 | 4,67% | 0,00000149 | 0,00000159 | 0,00000147 | 653.397,00 |
| 25 Abr 2024 | 0,00000150 | 0,00000006 | 4,17% | 0,00000140 | 0,00000158 | 0,00000134 | 757.011,00 |
| 24 Abr 2024 | 0,00000144 | 0,00000019 | 15,20% | 0,00000126 | 0,00000146 | 0,00000121 | 1.423.314,00 |
| 23 Abr 2024 | 0,00000125 | -0,00000008 | -6,02% | 0,00000134 | 0,00000135 | 0,00000115 | 1.031.248,00 |
| 22 Abr 2024 | 0,00000133 | 0,00000018 | 15,65% | 0,00000118 | 0,00000163 | 0,00000118 | 978.537,00 |
| 21 Abr 2024 | 0,00000115 | 0,00000006 | 5,50% | 0,00000110 | 0,00000124 | 0,00000107 | 694.837,00 |
| 20 Abr 2024 | 0,00000109 | 0,00000005 | 4,81% | 0,00000103 | 0,00000123 | 0,00000101 | 1.067.159,00 |
| 19 Abr 2024 | 0,00000104 | 0,00000018 | 20,93% | 0,00000089 | 0,00000134 | 0,00000086 | 539.799,00 |
| 18 Abr 2024 | 0,00000086 | 0,00000003 | 3,61% | 0,00000082 | 0,00000091 | 0,00000080 | 267.357,00 |
| 17 Abr 2024 | 0,00000083 | 0,00000008 | 10,67% | 0,00000076 | 0,00000084 | 0,00000075 | 2.105.221,00 |
| 16 Abr 2024 | 0,00000075 | -0,00000005 | -6,25% | 0,00000078 | 0,00000078 | 0,00000075 | 2.222.606,00 |
| 15 Abr 2024 | 0,00000080 | 0,00000002 | 2,56% | 0,00000081 | 0,00000082 | 0,00000077 | 1.998.964,00 |
| 14 Abr 2024 | 0,00000078 | -0,00000006 | -7,14% | 0,00000083 | 0,00000087 | 0,00000078 | 365.883,00 |
| 13 Abr 2024 | 0,00000084 | -0,00000006 | -6,67% | 0,00000085 | 0,00000086 | 0,00000068 | 247.103,00 |
| 12 Abr 2024 | 0,00000090 | 0,00000002 | 2,27% | 0,00000090 | 0,00000099 | 0,00000090 | 93.743,00 |
| 11 Abr 2024 | 0,00000088 | 0,00 | 0,00% | 0,00000088 | 0,00000088 | 0,00000088 | 0,00 |
| 10 Abr 2024 | 0,00000088 | -0,00000008 | -8,33% | 0,00000096 | 0,00000096 | 0,00000087 | 73.337,00 |
| 09 Abr 2024 | 0,00000096 | -0,00000007 | -6,80% | 0,00000102 | 0,00000107 | 0,00000096 | 221.406,00 |
| 08 Abr 2024 | 0,00000103 | -0,00000002 | -1,90% | 0,00000105 | 0,00000107 | 0,00000096 | 751.443,00 |
| 07 Abr 2024 | 0,00000105 | -0,00000002 | -1,87% | 0,00000107 | 0,00000107 | 0,00000105 | 2.382.074,00 |
| 06 Abr 2024 | 0,00000107 | 0,00000007 | 7,00% | 0,00000105 | 0,00000115 | 0,00000104 | 1.250.157,00 |
| 05 Abr 2024 | 0,00000100 | -0,00000007 | -6,54% | 0,00000107 | 0,00000107 | 0,00000096 | 1.071.684,00 |
| 04 Abr 2024 | 0,00000107 | 0,00 | 0,00% | 0,00000106 | 0,00000113 | 0,00000104 | 608.128,00 |
| 03 Abr 2024 | 0,00000107 | 0,00000004 | 3,88% | 0,00000104 | 0,00000116 | 0,00000102 | 521.832,00 |
| 02 Abr 2024 | 0,00000103 | 0,00000007 | 7,29% | 0,00000102 | 0,00000105 | 0,00000098 | 532.107,00 |
| 01 Abr 2024 | 0,00000096 | 0,00000005 | 5,49% | 0,00000090 | 0,00000097 | 0,00000090 | 33.617,00 |
| 31 Mar 2024 | 0,00000091 | -0,00000012 | -11,65% | 0,00000101 | 0,00000104 | 0,00000091 | 200.307,00 |
| 30 Mar 2024 | 0,00000103 | 0,00000002 | 1,98% | 0,00000092 | 0,00000103 | 0,00000092 | 183.035,00 |
| 29 Mar 2024 | 0,00000101 | 0,00000011 | 12,22% | 0,00000091 | 0,00000110 | 0,00000088 | 606.130,00 |
| 28 Mar 2024 | 0,00000090 | -0,00000010 | -10,00% | 0,00000100 | 0,00000101 | 0,00000077 | 1.610.457,00 |
| 27 Mar 2024 | 0,00000100 | 0,00 | 0,00% | 0,00000100 | 0,00000104 | 0,00000094 | 1.715.675,00 |
| 26 Mar 2024 | 0,00000100 | -0,00000005 | -4,76% | 0,00000106 | 0,00000109 | 0,00000098 | 2.731.519,00 |
| 25 Mar 2024 | 0,00000105 | 0,00000006 | 6,06% | 0,00000100 | 0,00000115 | 0,00000099 | 1.914.326,00 |
| 24 Mar 2024 | 0,00000099 | 0,00000006 | 6,45% | 0,00000093 | 0,00000108 | 0,00000090 | 1.946.420,00 |
| 23 Mar 2024 | 0,00000093 | -0,00000008 | -7,92% | 0,00000101 | 0,00000102 | 0,00000092 | 1.838.726,00 |
| 22 Mar 2024 | 0,00000101 | 0,00000013 | 14,77% | 0,00000086 | 0,00000102 | 0,00000083 | 1.960.145,00 |
| 21 Mar 2024 | 0,00000088 | -0,00000007 | -7,37% | 0,00000092 | 0,00000097 | 0,00000085 | 1.903.311,00 |
| 20 Mar 2024 | 0,00000095 | -0,00000006 | -5,94% | 0,00000101 | 0,00000104 | 0,00000085 | 1.809.753,00 |
| 19 Mar 2024 | 0,00000101 | 0,00000006 | 6,32% | 0,00000096 | 0,00000106 | 0,00000093 | 1.959.283,00 |
| 18 Mar 2024 | 0,00000095 | 0,00 | 0,00% | 0,00000095 | 0,00000099 | 0,00000092 | 2.179.235,00 |
| 17 Mar 2024 | 0,00000095 | 0,00000001 | 1,06% | 0,00000093 | 0,00000098 | 0,00000091 | 1.897.969,00 |
| 16 Mar 2024 | 0,00000094 | 0,00000002 | 2,17% | 0,00000091 | 0,00000096 | 0,00000090 | 1.655.618,00 |
| 15 Mar 2024 | 0,00000092 | 0,00000001 | 1,10% | 0,00000091 | 0,00000098 | 0,00000089 | 1.926.333,00 |
| 14 Mar 2024 | 0,00000091 | -0,00000002 | -2,15% | 0,00000093 | 0,00000096 | 0,00000088 | 1.890.848,00 |
| 13 Mar 2024 | 0,00000093 | 0,00000002 | 2,20% | 0,00000090 | 0,00000097 | 0,00000087 | 1.916.523,00 |
| 12 Mar 2024 | 0,00000091 | 0,00000010 | 12,35% | 0,00000082 | 0,00000094 | 0,00000081 | 2.372.196,00 |
| 11 Mar 2024 | 0,00000081 | -0,00000009 | -10,00% | 0,00000087 | 0,00000089 | 0,00000081 | 2.032.035,00 |
| 10 Mar 2024 | 0,00000090 | 0,00000004 | 4,65% | 0,00000088 | 0,00000100 | 0,00000086 | 2.111.830,00 |
| 09 Mar 2024 | 0,00000086 | 0,00000001 | 1,18% | 0,00000085 | 0,00000087 | 0,00000082 | 2.599.070,00 |
| 08 Mar 2024 | 0,00000085 | -0,00000001 | -1,16% | 0,00000084 | 0,00000087 | 0,00000081 | 2.383.044,00 |
| 07 Mar 2024 | 0,00000086 | -0,00000001 | -1,15% | 0,00000086 | 0,00000103 | 0,00000081 | 2.144.985,00 |
| 06 Mar 2024 | 0,00000087 | -0,00000003 | -3,33% | 0,00000089 | 0,00000096 | 0,00000083 | 2.238.747,00 |
| 05 Mar 2024 | 0,00000090 | 0,00000004 | 4,65% | 0,00000085 | 0,00000094 | 0,00000082 | 2.446.798,00 |
| 04 Mar 2024 | 0,00000086 | -0,00000009 | -9,47% | 0,00000095 | 0,00000096 | 0,00000085 | 2.109.346,00 |
| 03 Mar 2024 | 0,00000095 | 0,00000004 | 4,40% | 0,00000092 | 0,00000096 | 0,00000088 | 2.068.646,00 |
| 02 Mar 2024 | 0,00000091 | 0,00000008 | 9,64% | 0,00000082 | 0,00000093 | 0,00000081 | 2.282.935,00 |
| 01 Mar 2024 | 0,00000083 | -0,00000001 | -1,19% | 0,00000084 | 0,00000090 | 0,00000080 | 2.423.259,00 |
| 29 Fev 2024 | 0,00000084 | 0,00000001 | 1,20% | 0,00000083 | 0,00000085 | 0,00000078 | 3.500.171,00 |
| 28 Fev 2024 | 0,00000083 | -0,00000005 | -5,68% | 0,00000088 | 0,00000089 | 0,00000080 | 2.887.615,00 |
| 27 Fev 2024 | 0,00000088 | -0,00000006 | -6,38% | 0,00000093 | 0,00000094 | 0,00000087 | 2.520.587,00 |
| 26 Fev 2024 | 0,00000094 | -0,00000003 | -3,09% | 0,00000096 | 0,00000099 | 0,00000093 | 2.146.884,00 |
| 25 Fev 2024 | 0,00000097 | -0,00000002 | -2,02% | 0,00000101 | 0,00000103 | 0,00000097 | 1.826.639,00 |
| 24 Fev 2024 | 0,00000099 | -0,00000002 | -1,98% | 0,00000100 | 0,00000103 | 0,00000099 | 2.318.644,00 |
| 23 Fev 2024 | 0,00000101 | 0,00000002 | 2,02% | 0,00000100 | 0,00000102 | 0,00000097 | 2.705.447,00 |
| 22 Fev 2024 | 0,00000099 | -0,00000006 | -5,71% | 0,00000105 | 0,00000107 | 0,00000097 | 2.298.287,00 |
| 21 Fev 2024 | 0,00000105 | 0,00000001 | 0,96% | 0,00000103 | 0,00000109 | 0,00000102 | 2.390.687,00 |
| 20 Fev 2024 | 0,00000104 | -0,00000002 | -1,89% | 0,00000106 | 0,00000109 | 0,00000102 | 2.795.223,00 |
| 19 Fev 2024 | 0,00000106 | 0,00000001 | 0,95% | 0,00000105 | 0,00000109 | 0,00000104 | 2.798.669,00 |
| 18 Fev 2024 | 0,00000105 | -0,00000005 | -4,55% | 0,00000110 | 0,00000111 | 0,00000098 | 3.313.518,00 |
| 17 Fev 2024 | 0,00000110 | 0,00000001 | 0,92% | 0,00000109 | 0,00000113 | 0,00000108 | 3.043.438,00 |
| 16 Fev 2024 | 0,00000109 | -0,00000001 | -0,91% | 0,00000110 | 0,00000114 | 0,00000107 | 4.052.170,00 |
| 15 Fev 2024 | 0,00000110 | -0,00000003 | -2,65% | 0,00000114 | 0,00000115 | 0,00000108 | 4.195.615,00 |
