Cotações Históricas ALG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 196,57 | -1,86 | -0,94% | 199,48 | 199,82 | 196,57 | 56.370 |
10 Mai 2024 | 198,43 | 0,13 | 0,07% | 199,49 | 199,49 | 196,28 | 32.227 |
09 Mai 2024 | 198,30 | 4,31 | 2,22% | 194,57 | 198,445 | 193,905 | 33.162 |
08 Mai 2024 | 193,99 | -0,08 | -0,04% | 193,34 | 195,42 | 193,34 | 35.417 |
07 Mai 2024 | 194,07 | 0,82 | 0,42% | 193,28 | 195,41 | 193,22 | 58.059 |
06 Mai 2024 | 193,25 | -0,72 | -0,37% | 194,88 | 195,51 | 193,12 | 94.371 |
03 Mai 2024 | 193,97 | -1,27 | -0,65% | 190,00 | 195,50 | 177,22 | 114.419 |
02 Mai 2024 | 195,24 | 1,31 | 0,68% | 195,69 | 197,07 | 192,69 | 121.816 |
01 Mai 2024 | 193,93 | -0,45 | -0,23% | 195,93 | 197,59 | 193,53 | 88.276 |
30 Abr 2024 | 194,38 | -5,12 | -2,57% | 199,50 | 201,145 | 193,885 | 148.839 |
29 Abr 2024 | 199,50 | 0,98 | 0,49% | 199,52 | 202,51 | 198,57 | 77.520 |
26 Abr 2024 | 198,52 | -1,11 | -0,56% | 199,64 | 201,195 | 197,90 | 51.112 |
25 Abr 2024 | 199,63 | -4,57 | -2,24% | 200,97 | 201,285 | 196,83 | 116.744 |
24 Abr 2024 | 204,20 | -0,79 | -0,39% | 204,12 | 205,92 | 200,95 | 57.969 |
23 Abr 2024 | 204,99 | 0,38 | 0,19% | 204,98 | 208,655 | 203,84 | 63.907 |
22 Abr 2024 | 204,61 | 2,27 | 1,12% | 204,47 | 206,46 | 202,18 | 67.227 |
19 Abr 2024 | 202,34 | -2,51 | -1,23% | 203,84 | 207,40 | 202,121 | 69.495 |
18 Abr 2024 | 204,85 | -1,76 | -0,85% | 207,67 | 208,61 | 204,215 | 58.430 |
17 Abr 2024 | 206,61 | -6,13 | -2,88% | 213,47 | 213,49 | 206,28 | 86.833 |
16 Abr 2024 | 212,74 | -2,41 | -1,12% | 212,15 | 215,66 | 212,15 | 44.538 |
15 Abr 2024 | 215,15 | 1,26 | 0,59% | 215,51 | 220,61 | 212,51 | 69.568 |
12 Abr 2024 | 213,89 | -6,00 | -2,73% | 217,48 | 217,48 | 211,62 | 48.665 |
11 Abr 2024 | 219,89 | 4,80 | 2,23% | 216,85 | 219,89 | 214,26 | 51.236 |
10 Abr 2024 | 215,09 | -7,69 | -3,45% | 216,80 | 218,44 | 213,73 | 55.288 |
09 Abr 2024 | 222,78 | 2,44 | 1,11% | 220,45 | 222,88 | 219,09 | 42.940 |
08 Abr 2024 | 220,34 | 1,74 | 0,80% | 219,98 | 220,66 | 218,59 | 49.356 |
05 Abr 2024 | 218,60 | 2,21 | 1,02% | 215,94 | 219,12 | 215,94 | 33.074 |
04 Abr 2024 | 216,39 | -3,50 | -1,59% | 222,74 | 224,02 | 215,61 | 84.821 |
03 Abr 2024 | 219,89 | 4,68 | 2,17% | 213,53 | 220,97 | 213,53 | 89.593 |
02 Abr 2024 | 215,21 | 1,32 | 0,62% | 211,82 | 215,78 | 211,51 | 82.590 |
01 Abr 2024 | 213,89 | -14,44 | -6,32% | 227,22 | 227,22 | 213,82 | 78.864 |
28 Mar 2024 | 228,33 | 2,44 | 1,08% | 225,74 | 228,88 | 225,077 | 100.300 |
27 Mar 2024 | 225,89 | 4,98 | 2,25% | 222,00 | 226,54 | 222,00 | 76.010 |
26 Mar 2024 | 220,91 | 4,40 | 2,03% | 218,95 | 221,62 | 216,30 | 105.627 |
25 Mar 2024 | 216,51 | 2,16 | 1,01% | 215,53 | 217,07 | 215,30 | 60.380 |
22 Mar 2024 | 214,35 | 0,84 | 0,39% | 213,85 | 215,73 | 213,05 | 76.640 |
21 Mar 2024 | 213,51 | 5,53 | 2,66% | 209,46 | 213,92 | 209,3445 | 69.367 |
20 Mar 2024 | 207,98 | 4,08 | 2,00% | 204,54 | 209,69 | 204,135 | 44.463 |
19 Mar 2024 | 203,90 | 1,78 | 0,88% | 202,12 | 205,045 | 201,95 | 29.857 |
18 Mar 2024 | 202,12 | -2,90 | -1,41% | 205,10 | 207,25 | 201,815 | 59.379 |
15 Mar 2024 | 205,02 | 0,85 | 0,42% | 203,38 | 206,79 | 203,38 | 116.884 |
14 Mar 2024 | 204,17 | -1,98 | -0,96% | 205,32 | 205,32 | 201,85 | 79.004 |
13 Mar 2024 | 206,15 | 4,31 | 2,14% | 201,43 | 207,475 | 201,43 | 58.564 |
12 Mar 2024 | 201,84 | -0,57 | -0,28% | 202,90 | 202,90 | 200,66 | 42.297 |
11 Mar 2024 | 202,41 | -0,86 | -0,42% | 203,79 | 203,79 | 200,43 | 61.615 |
08 Mar 2024 | 203,27 | -2,99 | -1,45% | 208,09 | 209,72 | 202,93 | 100.796 |
07 Mar 2024 | 206,26 | 3,28 | 1,62% | 203,64 | 207,57 | 203,64 | 64.132 |
06 Mar 2024 | 202,98 | 1,08 | 0,53% | 203,00 | 203,625 | 200,29 | 62.252 |
05 Mar 2024 | 201,90 | -3,09 | -1,51% | 204,09 | 205,72 | 200,12 | 52.482 |
04 Mar 2024 | 204,99 | 2,31 | 1,14% | 204,44 | 205,84 | 202,29 | 47.228 |
01 Mar 2024 | 202,68 | 0,39 | 0,19% | 203,58 | 203,58 | 201,51 | 68.026 |
29 Fev 2024 | 202,29 | -0,43 | -0,21% | 205,52 | 205,945 | 201,84 | 84.676 |
28 Fev 2024 | 202,72 | 0,64 | 0,32% | 199,97 | 203,47 | 199,56 | 80.183 |
27 Fev 2024 | 202,08 | 2,73 | 1,37% | 201,93 | 203,13 | 199,94 | 88.394 |
26 Fev 2024 | 199,35 | -4,20 | -2,06% | 202,49 | 204,31 | 198,325 | 117.910 |
23 Fev 2024 | 203,55 | -10,77 | -5,03% | 207,40 | 210,00 | 188,355 | 166.531 |
22 Fev 2024 | 214,32 | -0,23 | -0,11% | 213,09 | 215,58 | 212,77 | 64.431 |
21 Fev 2024 | 214,55 | -1,37 | -0,63% | 215,84 | 215,84 | 213,13 | 47.612 |
20 Fev 2024 | 215,92 | -1,41 | -0,65% | 214,45 | 217,16 | 213,56 | 64.717 |
16 Fev 2024 | 217,33 | -3,87 | -1,75% | 219,67 | 222,00 | 217,30 | 91.642 |
15 Fev 2024 | 221,20 | 3,46 | 1,59% | 218,52 | 222,00 | 217,616 | 59.938 |
14 Fev 2024 | 217,74 | 5,49 | 2,59% | 215,99 | 218,74 | 210,01 | 64.395 |