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
09/04/20211,67%0,5432,9532,3432,3432,9513K3
08/04/20212,56%0,8132,4132,5132,0532,7846K13
07/04/2021-3,33%-1,0931,6032,5031,6032,79102K19
06/04/20210,80%0,2632,6931,9131,7532,7068K17
05/04/2021-0,03%-0,0132,4332,4332,4332,4316K1
01/04/20212,40%0,7632,4432,4532,4432,456K2
31/03/2021-1,52%-0,4931,6831,5531,5532,1735K9
30/03/20210,56%0,1832,1731,9531,9532,8039K9
29/03/2021-0,99%-0,3231,9932,3131,3132,32144K10
26/03/20212,57%0,8132,3131,7931,5032,8190K20
25/03/20212,94%0,9031,5031,0030,4131,5012K4
24/03/2021-2,80%-0,8830,6031,1230,6031,6553K14
23/03/2021-0,66%-0,2131,4831,7331,0931,9057K8
22/03/2021-0,19%-0,0631,6931,2031,2031,7413K4
19/03/20210,16%0,0531,7531,1131,1131,7613K4
18/03/20211,64%0,5131,7031,1831,1831,7025K8
17/03/20212,33%0,7131,1930,8930,4831,1922K7
16/03/2021-2,25%-0,7030,4831,1830,4832,20157K31
15/03/20211,70%0,5231,1830,5030,5031,1822K7
12/03/20210,00%0,0030,6630,6630,6630,663K1
11/03/20213,65%1,0830,6629,8829,8830,6636K10
10/03/2021-0,10%-0,0329,5830,4929,5830,5021K7
09/03/20212,10%0,6129,6129,0029,0029,6126K6
08/03/2021-7,94%-2,5029,0030,3329,0030,6492K18
05/03/20210,45%0,1431,5031,1031,0931,6357K15
04/03/20212,99%0,9131,3630,8530,8531,4647K9
03/03/20210,16%0,0530,4530,8130,4530,8115K4
02/03/20210,80%0,2430,4030,1630,0030,94136K20
01/03/2021-0,30%-0,0930,1630,5930,1630,9067K11
26/02/2021-0,85%-0,2630,2530,9930,2531,2458K15
25/02/2021-1,58%-0,4930,5131,0030,5031,0037K8
24/02/20210,42%0,1331,0030,8730,1631,48108K28
23/02/2021-0,32%-0,1030,8730,9030,5030,9067K16
22/02/2021-1,24%-0,3930,9730,9830,5131,702M52
19/02/20211,00%0,3131,3631,4031,1031,87126K19
18/02/2021-3,00%-0,9631,0532,0730,6632,901M206
17/02/2021-8,60%-3,0132,0135,0232,0135,022M75
12/02/2021-1,30%-0,4635,0235,0235,0235,027K1
11/02/20210,00%0,0035,4835,4835,4835,487K2
10/02/2021-0,08%-0,0335,4835,4035,0035,50116K16
09/02/2021-1,22%-0,4435,5135,4835,4835,9539K7
08/02/2021-2,12%-0,7835,9536,7535,9536,95124K28
05/02/20210,93%0,3436,7336,5136,5036,7584K13
04/02/20211,76%0,6336,3936,0135,8036,4169K13
03/02/20211,88%0,6635,7635,3335,3335,8039K8
02/02/20210,17%0,0635,1035,3535,1035,3953K13
01/02/2021-2,45%-0,8835,0436,3535,0436,3589K16
29/01/2021-1,21%-0,4435,9235,9535,7735,9586K19
28/01/2021-1,30%-0,4836,3636,3636,3636,364K1
27/01/2021-0,16%-0,0636,8436,8536,8436,85144K2
26/01/20211,51%0,5536,9037,3936,9037,3915K4
22/01/2021-1,38%-0,5136,3536,0635,9936,4243K9
21/01/2021-0,05%-0,0236,8637,0036,4237,3541K8
20/01/2021-1,39%-0,5236,8836,8536,8536,8811K3
19/01/20210,67%0,2537,4037,9937,2338,0045K11
18/01/20210,87%0,3237,1537,5037,1537,70139K16
15/01/2021-0,73%-0,2736,8336,6736,6736,8615K4
14/01/20210,54%0,2037,1036,0435,9037,9866K17
13/01/20210,90%0,3336,9036,5036,5036,9011K3
12/01/20211,56%0,5636,5736,0536,0536,9447K7
11/01/2021-2,39%-0,8836,0135,9135,9136,6047K11
08/01/20212,79%1,0036,8936,0136,0036,89256K27
07/01/2021-2,21%-0,8135,8936,0035,5036,00179K37
06/01/2021-0,16%-0,0636,7036,8236,4537,08103K23
05/01/2021-3,24%-1,2336,7637,6036,3037,60177K26
04/01/2021-0,29%-0,1137,9938,9937,5038,99172K25
30/12/20200,26%0,1038,1037,8537,2738,1053K13
29/12/20200,98%0,3738,0037,6337,2638,10166K10
28/12/2020-0,03%-0,0137,6337,1937,1937,6430K8
23/12/20200,40%0,1537,6437,9336,8037,93165K10
22/12/20201,85%0,6837,4937,5637,0037,5641K10
21/12/2020-3,13%-1,1936,8137,4936,8138,09197K26
18/12/20200,13%0,0538,0037,9937,8038,0034K8
17/12/2020-0,11%-0,0437,9538,0037,5538,0045K12
16/12/20206,00%2,1537,9936,8936,8938,00127K29
15/12/2020-2,77%-1,0235,8436,9635,8436,9744K11
14/12/2020-0,11%-0,0436,8636,3836,2137,0066K16
11/12/2020-0,70%-0,2636,9036,4036,0036,9065K17
10/12/20201,81%0,6637,1635,5135,5137,1625K6
09/12/2020-1,62%-0,6036,5037,4836,2138,05226K54
08/12/20202,32%0,8437,1036,1535,8137,1937K10
07/12/20200,44%0,1636,2636,0435,9636,2636K10
04/12/20200,73%0,2636,1035,8635,7736,20230K27
03/12/2020-0,99%-0,3635,8436,8035,7836,80162K23
02/12/2020-1,12%-0,4136,2036,6036,2036,79157K28
01/12/2020-4,16%-1,5936,6138,1036,2138,15430K71
30/11/20200,53%0,2038,2038,0037,7339,00111K26
27/11/20200,21%0,0838,0037,4237,1038,0030K8
26/11/20200,21%0,0837,9237,8437,1038,2583K18
25/11/20202,22%0,8237,8436,5036,5038,04123K32
24/11/20200,14%0,0537,0236,0736,0337,02136K22
23/11/20200,11%0,0436,9735,8435,8337,00125K22
20/11/20200,54%0,2036,9336,9835,8036,98113K13
19/11/2020-0,68%-0,2536,7336,7336,7336,737K2
18/11/20200,00%0,0036,9836,9736,1036,9829K8
17/11/20200,27%0,1036,9836,0936,0936,9895K15
16/11/20203,02%1,0836,8835,5035,5036,88105K24
13/11/20202,52%0,8835,8035,7935,1435,8057K12
12/11/2020-2,59%-0,9334,9235,2034,9135,2024K7
11/11/2020-0,36%-0,1335,8535,5335,4235,99157K29
10/11/20200,17%0,0635,9835,5035,5036,40193K38
09/11/2020-4,97%-1,8835,9238,4935,0038,49680K86
06/11/20200,19%0,0737,8038,0036,5138,23104K21
05/11/20202,00%0,7437,7337,0036,9539,00172K34
04/11/20204,17%1,4836,9936,3035,7036,99120K25
03/11/20201,86%0,6535,5136,0035,5136,007K2
30/10/2020-5,78%-2,1434,8636,9034,6336,90269K34
29/10/2020-2,30%-0,8737,0037,2836,4037,68161K18
28/10/2020-1,56%-0,6037,8737,8736,9137,8790K15
27/10/20201,08%0,4138,4738,0637,7538,4734K6
26/10/20200,69%0,2638,0637,0137,0138,83133K31
23/10/20202,33%0,8637,8036,9036,5137,8430K8
22/10/2020-1,10%-0,4136,9437,3536,5037,92169K27
21/10/20201,14%0,4237,3537,0436,2637,38155K26
20/10/20203,88%1,3836,9335,6635,6637,30121K31
19/10/20200,00%0,0035,5536,0035,5537,77121K25
16/10/2020-0,42%-0,1535,5535,7435,5036,20278K26
15/10/20201,13%0,4035,7035,2134,9935,74127K11
14/10/2020-2,22%-0,8035,3036,1035,3036,3365K15
13/10/20201,58%0,5636,1035,5935,5436,10115K16
09/10/20201,57%0,5535,5434,9934,3235,5470K13
08/10/20202,61%0,8934,9934,5034,0235,00172K10
07/10/20201,01%0,3434,1033,7633,7634,1044K8
06/10/2020-0,71%-0,2433,7635,1433,7635,1461K15
05/10/2020-1,45%-0,5034,0034,5033,0934,5068K10
02/10/20200,00%0,0034,5034,5033,9934,5062K6
01/10/20202,99%1,0034,5033,4933,4934,70184K23
30/09/20202,60%0,8533,5032,6532,0033,5069K20
29/09/2020-1,06%-0,3532,6533,0332,6533,1085K8
28/09/2020-0,06%-0,0233,0033,0533,0034,8587K20
25/09/20202,77%0,8933,0231,7131,7133,0378K22
24/09/20201,94%0,6132,1331,5231,5232,4086K13
23/09/2020-1,41%-0,4531,5231,9731,5232,7829K8
22/09/2020--31,9731,9731,9731,9716K1


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito