ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ALPA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: alpa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/20241,10%0,109,219,209,209,2154K11
21/06/2024-1,51%-0,149,119,119,119,116K5
20/06/20242,55%0,239,259,259,259,2512K5
19/06/2024-1,20%-0,119,029,149,029,164K4
18/06/2024-1,19%-0,119,139,139,139,139131
17/06/2024-0,43%-0,049,249,309,009,30135K24
14/06/2024-1,28%-0,129,289,409,289,407K3
13/06/2024-1,98%-0,199,409,519,409,5140K16
12/06/2024-0,21%-0,029,599,739,599,733K3
11/06/20240,52%0,059,619,619,619,617K1
10/06/20240,42%0,049,569,519,519,9335K16
07/06/2024-2,66%-0,269,529,669,529,6848K13
06/06/20240,00%0,009,789,789,789,783K1
05/06/20240,10%0,019,789,709,709,8029K16
04/06/2024-1,01%-0,109,779,779,779,774K2
03/06/20243,89%0,379,879,529,519,9326K21
31/05/20240,00%0,009,509,509,509,6234K14
29/05/2024-2,56%-0,259,509,569,479,5642K21
28/05/2024-3,94%-0,409,759,739,739,8016K13
27/05/2024-0,78%-0,0810,1510,2210,0210,5019K11
24/05/20241,49%0,1510,2310,2410,2310,247K4
23/05/2024-0,79%-0,0810,089,949,6110,08183K144
22/05/20240,99%0,1010,1610,0410,0410,167K5
21/05/20240,90%0,0910,0610,1210,0410,2531K22
20/05/2024-2,73%-0,289,979,979,979,9716K5
17/05/2024-0,87%-0,0910,2510,3410,2510,3412K3
16/05/20240,00%0,0010,3410,2810,2110,3426K11
15/05/2024-3,27%-0,3510,3410,2310,2310,3610K5
14/05/20243,48%0,3610,6910,3410,2910,6985K40
13/05/20241,27%0,1310,3310,3810,3310,4053K38
10/05/20244,29%0,4210,2010,4910,2011,00106K79
09/05/2024-1,61%-0,169,789,789,789,786K2
08/05/20243,97%0,389,949,559,519,9538K30
07/05/2024-3,43%-0,349,569,629,569,7651K21
06/05/2024-1,98%-0,209,9010,199,9010,199K5
03/05/20242,33%0,2310,109,589,5810,2270K69
02/05/20242,49%0,249,879,999,8710,0029K16
30/04/2024-2,73%-0,279,639,909,529,907K5
29/04/20244,21%0,409,909,659,659,9946K45
26/04/2024-0,42%-0,049,509,689,509,8819K14
25/04/2024-0,52%-0,059,549,479,479,549K5
24/04/20241,48%0,149,599,459,459,7043K44
23/04/20242,27%0,219,459,479,019,8837K33
22/04/20241,32%0,129,249,129,129,2466K6
19/04/20243,64%0,329,129,009,009,126K5
18/04/2024-2,87%-0,268,808,808,808,9315K5
17/04/2024-1,52%-0,149,069,008,809,1841K30
16/04/2024-4,56%-0,449,209,469,199,4654K13
15/04/20240,00%0,009,649,649,649,6426K1
12/04/2024-2,63%-0,269,649,519,519,657K4
11/04/20240,00%0,009,909,909,909,903K1
10/04/2024-0,80%-0,089,909,909,909,904K3
09/04/20242,46%0,249,989,899,899,997K5
08/04/2024-2,60%-0,269,749,719,719,7413K6
05/04/2024-1,28%-0,1310,0010,029,8010,026K6
04/04/20244,43%0,4310,139,849,8410,1651K34
03/04/20240,83%0,089,709,629,629,7731K22
02/04/2024-0,82%-0,089,629,639,469,65379K104
01/04/2024-3,58%-0,369,7010,059,7010,05112K20
28/03/2024-2,80%-0,2910,0610,059,9210,2010K8
27/03/20243,50%0,3510,359,769,7610,4076K23
26/03/2024-0,40%-0,0410,0010,0010,0010,002K2
25/03/20240,00%0,0010,0410,0310,0310,0512K3
22/03/2024-0,99%-0,1010,0410,0410,0410,044K4
21/03/20240,00%0,0010,1410,1410,1410,1451K11
20/03/2024-1,46%-0,1510,1410,0510,0510,1415K5
19/03/2024-0,10%-0,0110,2910,3010,0010,3064K13
18/03/2024-0,10%-0,0110,3010,3010,3010,3023K9
15/03/2024-1,90%-0,2010,3110,3010,3010,3138K4
14/03/20241,94%0,2010,5110,3110,3110,5110K9
13/03/20241,88%0,1910,3110,1210,1210,3153K51
12/03/20240,60%0,0610,1210,069,8010,1423K23
11/03/20241,82%0,1810,069,889,6610,1326K23
08/03/2024-1,20%-0,129,889,969,769,96105K53
07/03/2024-3,01%-0,3110,0010,4610,0010,4621K15
06/03/2024-1,72%-0,1810,3110,6310,1510,6926K14
05/03/2024-2,78%-0,3010,4910,7910,4510,7917K12
04/03/20245,78%0,5910,7910,2410,2410,7963K37
01/03/2024-5,47%-0,5910,2010,7910,2010,7914K8
29/02/20244,55%0,4710,7910,3610,2510,7919K18
28/02/2024-3,46%-0,3710,3210,5610,3210,6910K5
27/02/20241,81%0,1910,6910,7410,4910,7529K26
26/02/20243,24%0,3310,5010,299,8210,50139K120
23/02/20240,39%0,0410,1710,0310,0010,4925K14
22/02/20241,60%0,1610,139,979,9710,30128K127
21/02/20241,73%0,179,979,819,539,97150K75
20/02/20242,51%0,249,809,209,199,8084K13
19/02/2024-0,31%-0,039,569,569,569,563K1
16/02/20241,80%0,179,599,699,599,9959K26
15/02/2024-1,67%-0,169,429,509,399,8042K21
14/02/20247,28%0,659,588,828,829,6052K23
09/02/20243,12%0,278,938,828,829,2142K28
08/02/20240,58%0,058,668,408,358,82135K40
07/02/20242,38%0,208,618,668,618,7124K10
06/02/2024-3,67%-0,328,418,808,418,8343K19
05/02/2024-4,38%-0,408,739,398,739,3949K25
02/02/2024-0,11%-0,019,139,159,139,153K2
01/02/2024-2,35%-0,229,149,308,919,3017K14
31/01/20245,41%0,489,368,968,909,4037K21
30/01/2024-3,69%-0,348,889,118,889,2812K10
29/01/2024-2,95%-0,289,229,229,089,3427K21
26/01/2024-0,42%-0,049,509,509,509,509501
25/01/20242,58%0,249,549,109,109,5419K14
24/01/20242,20%0,209,309,108,959,3583K32
23/01/20241,56%0,149,108,958,959,2551K23
22/01/2024-1,32%-0,128,969,028,899,0255K17
19/01/20242,48%0,229,088,938,939,084K5
18/01/2024-5,04%-0,478,869,188,869,1983K29
17/01/2024-0,21%-0,029,339,349,119,3516K14
16/01/2024-3,71%-0,369,359,439,339,4316K7
15/01/2024-0,51%-0,059,719,719,719,712K2
12/01/20240,00%0,009,769,769,559,8713K11
11/01/20242,20%0,219,769,749,569,9239K25
10/01/2024-4,60%-0,469,5510,229,5510,2385K48
09/01/2024-1,57%-0,1610,0110,1310,0010,2436K10
08/01/20242,94%0,2910,179,889,8010,1873K47
05/01/2024-0,10%-0,019,889,879,779,9513K10
04/01/20240,51%0,059,899,809,719,9014K9
03/01/2024-1,60%-0,169,849,729,729,9212K10
02/01/2024-4,12%-0,4310,0010,119,9910,3029K20
28/12/2023-0,48%-0,0510,4310,2010,2010,4911K9
27/12/20236,29%0,6210,489,989,9610,5976K39
26/12/20231,13%0,119,869,729,489,9485K43
22/12/20233,50%0,339,759,429,229,7790K60
21/12/2023-1,36%-0,139,429,569,269,56107K60
20/12/2023-2,65%-0,269,559,689,449,6824K21
19/12/20232,19%0,219,819,809,759,9921K16
18/12/20231,59%0,159,609,499,399,83106K51
15/12/2023-0,74%-0,079,459,409,409,465K4
14/12/20232,15%0,209,529,709,429,9047K40
13/12/2023-2,31%-0,229,329,539,329,5534K21
12/12/20237,67%0,689,548,868,869,66238K155
11/12/2023-7,32%-0,708,869,508,869,507K7
08/12/2023--9,569,569,569,563K3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito