papéis
login
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
06/07/20202,00%0,4924,9925,1924,8625,1910K4
03/07/20200,41%0,1024,5025,0624,3925,1017K7
02/07/20200,58%0,1424,4024,4024,4024,4061K10
01/07/2020-2,22%-0,5524,2624,2524,2524,2668K2
30/06/20203,38%0,8124,8124,8024,7524,8125K7
29/06/20200,00%0,0024,0024,0023,3624,0019K8
26/06/2020-1,32%-0,3224,0024,2123,9524,2138K7
25/06/20200,08%0,0224,3224,1024,1024,327K3
24/06/2020-2,49%-0,6224,3024,9124,2424,92107K12
23/06/2020-0,24%-0,0624,9224,9024,5024,9777K20
22/06/20200,73%0,1824,9824,8024,8025,5053K9
19/06/20201,85%0,4524,8024,3524,3524,8054K11
18/06/20200,12%0,0324,3524,3224,0024,5076K12
17/06/20206,20%1,4224,3223,0723,0724,32144K6
16/06/20200,09%0,0222,9022,6422,6422,9082K7
15/06/2020-0,09%-0,0222,8822,0622,0122,889K4
12/06/20201,55%0,3522,9022,0921,9822,9044K17
10/06/2020-1,61%-0,3722,5522,9722,2022,9797K23
09/06/2020-2,34%-0,5522,9223,9922,9024,1349K13
08/06/20200,38%0,0923,4723,6622,7024,0084K22
05/06/20204,00%0,9023,3822,6022,4823,3832K10
04/06/20202,37%0,5222,4822,2822,2822,509K4
03/06/2020-0,09%-0,0221,9622,0021,5422,08173K29
02/06/20205,07%1,0621,9821,3421,3421,987K3
01/06/2020-1,55%-0,3320,9220,9220,9220,922K1
29/05/2020-0,23%-0,0521,2522,5021,2522,78116K32
28/05/2020-2,02%-0,4421,3022,3321,2622,3317K8
27/05/20203,47%0,7321,7421,8921,6721,8924K8
26/05/2020-1,36%-0,2921,0122,0321,0122,5039K11
25/05/20202,16%0,4521,3021,1121,1121,7051K13
22/05/2020-2,66%-0,5720,8520,8520,8520,852K1
21/05/20205,62%1,1421,4220,3020,3021,8337K9
19/05/2020-1,98%-0,4120,2820,6920,2821,0919K6
18/05/20205,19%1,0220,6920,3219,6620,6914K6
15/05/2020-0,15%-0,0319,6719,7019,1119,7531K9
14/05/2020-1,55%-0,3119,7020,0019,7020,0028K9
13/05/2020-6,93%-1,4920,0121,8420,0021,9756K27
12/05/20204,37%0,9021,5020,6320,6321,5055K13
11/05/2020-2,97%-0,6320,6020,9020,6020,9035K11
08/05/2020-1,48%-0,3221,2321,9821,2121,9819K6
07/05/20200,23%0,0521,5521,0021,0022,1838K11
06/05/2020-1,83%-0,4021,5021,3521,3321,5019K5
05/05/20203,50%0,7421,9021,5021,3822,1815K5
04/05/2020-4,73%-1,0521,1622,0021,1622,004K2
30/04/2020-3,52%-0,8122,2123,7022,2123,7020K7
29/04/2020-0,35%-0,0823,0223,2023,0224,1021K7
28/04/20205,00%1,1023,1022,7022,2023,16168K21
27/04/20200,23%0,0522,0022,7521,3122,7546K12
24/04/2020-4,11%-0,9421,9521,8520,4421,95165K11
23/04/2020-0,04%-0,0122,8923,0022,8923,88145K15
22/04/20204,33%0,9522,9021,8521,8523,45176K35
20/04/2020-1,57%-0,3521,9522,0021,8522,0031K6
17/04/2020-2,83%-0,6522,3022,9522,1522,9585K20
16/04/20202,46%0,5522,9522,4022,4023,0047K10
15/04/2020-0,44%-0,1022,4022,4821,5122,4818K7
14/04/20202,51%0,5522,5022,5022,5022,5014K3
13/04/2020-0,23%-0,0521,9522,6921,9522,6913K5
09/04/2020-3,64%-0,8322,0022,8222,0022,8536K14
08/04/20202,38%0,5322,8321,5021,5023,00102K18
07/04/20206,19%1,3022,3021,9021,1522,30138K23
06/04/202014,69%2,6921,0018,5918,5921,006K3
03/04/2020-7,71%-1,5318,3118,5318,3118,9043K13
02/04/20206,04%1,1319,8418,9018,9019,8414K5
01/04/2020-3,85%-0,7518,7119,9718,7119,9719K8
31/03/2020-7,47%-1,5719,4620,4119,4220,4124K11
30/03/20200,53%0,1121,0321,2621,0321,2611K4
27/03/2020-0,38%-0,0820,9221,5520,9221,569K3
26/03/2020-1,59%-0,3421,0020,4120,4021,70263K29
25/03/20208,27%1,6321,3420,5020,5021,9815K7
24/03/20204,18%0,7919,7119,3019,3020,0053K14
23/03/2020-3,17%-0,6218,9219,5418,9219,5415K7
20/03/202011,66%2,0419,5420,0019,5420,0248K11
19/03/202020,61%2,9917,5013,3613,3617,5047K11
18/03/2020-21,57%-3,9914,5118,0413,7018,0494K34
17/03/2020-5,08%-0,9918,5019,5018,4719,51227K28
16/03/2020-11,37%-2,5019,4921,5918,6621,5958K15
13/03/202010,01%2,0021,9920,0220,0221,9915K7
12/03/2020-12,94%-2,9719,9921,1918,1621,1921K10
11/03/2020-7,04%-1,7422,9624,7022,9624,7019K7
10/03/20206,70%1,5524,7023,5523,5124,7050K15
09/03/2020-13,23%-3,5323,1526,4022,1726,40267K44
06/03/2020-3,54%-0,9826,6826,9026,6827,0019K7
05/03/2020-0,14%-0,0427,6627,7025,3727,7022K6
04/03/20200,33%0,0927,7027,4527,4528,24105K17
03/03/2020-0,07%-0,0227,6128,2027,6129,0034K9
02/03/2020-1,32%-0,3727,6327,9927,0028,00136K32
28/02/20202,79%0,7628,0026,5625,1828,00139K34
27/02/2020-2,19%-0,6127,2427,0425,7827,2442K16
26/02/2020-2,62%-0,7527,8528,1027,2428,1072K19
21/02/2020-1,38%-0,4028,6028,9028,5028,9584K14
20/02/20200,00%0,0029,0029,0229,0029,40140K21
19/02/2020-4,26%-1,2929,0030,3029,0030,5060K17
18/02/20201,68%0,5030,2929,7929,6130,2960K10
17/02/2020-3,59%-1,1129,7930,8529,7830,85141K29
14/02/2020-0,32%-0,1030,9030,9930,1030,9928K8
13/02/20205,08%1,5031,0029,5029,5031,00158K27
12/02/20201,37%0,4029,5029,1229,1229,5077K15
11/02/2020-0,85%-0,2529,1029,5029,0029,50407K43
10/02/2020-4,34%-1,3329,3530,9628,8030,96299K22
07/02/2020-1,51%-0,4730,6830,3530,1030,8082K14
06/02/20200,10%0,0331,1531,0630,2231,1528K9
05/02/2020-1,86%-0,5931,1231,6131,1031,73110K25
04/02/20202,29%0,7131,7131,2031,0531,88544K34
03/02/20203,33%1,0031,0030,0230,0231,20167K28
31/01/2020-7,69%-2,5030,0031,6730,0031,67179K25
30/01/2020-4,27%-1,4532,5031,8031,5532,50381K44
29/01/20204,46%1,4533,9531,8831,7433,95402K22
28/01/20206,59%2,0132,5030,9130,6832,50195K33
27/01/2020-1,99%-0,6230,4929,0028,9830,5583K14
24/01/20200,42%0,1331,1131,1731,1031,20221K6
23/01/20200,49%0,1530,9830,8329,6830,98101K21
22/01/20202,73%0,8230,8330,3430,2131,33123K34
21/01/20207,76%2,1630,0127,8427,6330,01613K59
20/01/2020-0,54%-0,1527,8527,6027,5827,8636K8
17/01/20200,00%0,0028,0028,0027,6028,007M16
16/01/20201,08%0,3028,0027,9527,7728,5242K11
15/01/20201,06%0,2927,7027,2827,2327,7055K13
14/01/20200,15%0,0427,4127,6027,0027,609M302
13/01/20201,37%0,3727,3727,3027,1027,65144K18
10/01/2020-0,48%-0,1327,0027,5027,0027,50295K35
09/01/20201,34%0,3627,1327,0027,0027,45215K47
08/01/20200,45%0,1226,7727,2126,4727,21123K17
07/01/2020-0,04%-0,0126,6526,7126,2026,9382K23
06/01/2020-1,95%-0,5326,6626,7126,6626,9343K13
03/01/20201,46%0,3927,1927,0026,5027,20424K46
02/01/2020-2,83%-0,7826,8027,5826,8027,64264K48
30/12/20192,15%0,5827,5827,0127,0127,5874K14
27/12/20190,71%0,1927,0026,5026,5027,0054K8
26/12/2019-0,33%-0,0926,8127,0126,8127,01320K47
23/12/2019-1,28%-0,3526,9027,1426,7027,143M151
19/12/2019-0,37%-0,1027,2527,6027,2528,80207K38
18/12/2019-2,32%-0,6527,3527,6327,0029,12328K51
17/12/2019-3,55%-1,0328,0028,1427,2228,46161K41
16/12/2019--29,0328,4928,4929,0437K11


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br