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
30/06/20220,23%0,0417,4017,1517,1517,4265K9
29/06/2022-2,75%-0,4917,3617,6216,9117,6285K28
28/06/20220,00%0,0017,8517,8617,8518,0161K14
27/06/20220,56%0,1017,8517,8517,8517,8545K3
24/06/2022-0,34%-0,0617,7518,6317,7418,63999K58
23/06/20225,07%0,8617,8117,8017,8018,0534K6
22/06/2022-0,06%-0,0116,9517,3816,9517,38110K23
21/06/2022-0,24%-0,0416,9616,3816,2316,9618K9
20/06/2022-0,76%-0,1317,0017,0017,0017,005K2
17/06/20225,03%0,8217,1315,7115,7017,1388K37
15/06/20223,10%0,4916,3115,8515,8516,3196K12
14/06/2022-3,24%-0,5315,8216,1315,6016,2543K17
13/06/2022-4,83%-0,8316,3516,5816,2216,6749K11
10/06/2022-0,17%-0,0317,1817,0216,6517,2047K16
09/06/2022-1,43%-0,2517,2117,5517,2117,6436K11
08/06/2022-1,74%-0,3117,4617,5217,4617,5221K5
07/06/2022-0,45%-0,0817,7717,7517,7517,939K5
06/06/2022-5,36%-1,0117,8518,8617,4718,8699K43
03/06/20221,62%0,3018,8618,3818,3819,07120K45
02/06/20224,86%0,8618,5617,9017,9018,60216K22
01/06/2022-3,86%-0,7117,7018,8517,7019,06113K35
31/05/2022-5,88%-1,1518,4119,2418,4119,5053K18
30/05/2022-1,66%-0,3319,5619,8919,2019,9029K10
27/05/202210,19%1,8419,8918,8818,8819,8940K11
26/05/20220,84%0,1518,0518,4218,0018,6796K25
25/05/20220,00%0,0017,9018,1617,9018,93115K36
24/05/2022-0,61%-0,1117,9018,0017,5018,0127K12
23/05/20220,11%0,0218,0117,9817,9818,7033K16
20/05/2022-2,28%-0,4217,9918,4217,8118,4246K11
19/05/20222,79%0,5018,4118,0018,0018,4124K7
18/05/2022-3,19%-0,5917,9118,3517,9018,60136K25
17/05/2022-0,59%-0,1118,5019,0218,5019,1550K18
16/05/2022-3,32%-0,6418,6119,2518,6119,2559K9
13/05/2022-0,05%-0,0119,2519,5218,8319,5269K19
12/05/2022-1,43%-0,2819,2619,7018,5119,7062K20
11/05/20220,83%0,1619,5419,7019,5419,9622K7
10/05/20223,09%0,5819,3818,9018,6719,5029K10
09/05/2022-1,10%-0,2118,8019,7218,8019,83152K39
06/05/20226,32%1,1319,0118,1618,1619,4998K21
05/05/2022-3,30%-0,6117,8818,1617,8818,1614K4
04/05/20223,70%0,6618,4918,1917,8218,4960K27
03/05/2022-4,65%-0,8717,8318,7017,8118,70323K53
02/05/2022-4,10%-0,8018,7019,5418,3119,5443K12
29/04/20225,41%1,0019,5019,0019,0019,504K2
28/04/20221,43%0,2618,5018,5718,2518,7449K11
27/04/2022-2,46%-0,4618,2419,4018,2319,4054K22
26/04/2022-3,31%-0,6418,7018,8118,4018,85275K12
25/04/20221,42%0,2719,3419,0019,0019,8544K18
22/04/2022-2,70%-0,5319,0719,9019,0720,2827K11
20/04/2022-5,63%-1,1719,6020,1319,6020,3781K26
19/04/20222,11%0,4320,7720,6920,6920,7912K3
18/04/2022-4,51%-0,9620,3421,5120,3021,5158K24
14/04/20220,05%0,0121,3021,4321,3021,434K2
13/04/20221,38%0,2921,2921,5320,7421,5383K20
12/04/2022-2,78%-0,6021,0021,7020,5422,28129K30
11/04/2022-0,05%-0,0121,6021,6021,6021,72117K15
08/04/2022-3,14%-0,7021,6122,3021,6022,3071K13
07/04/2022-1,28%-0,2922,3122,6022,1122,6060K16
06/04/2022-3,71%-0,8722,6023,4722,6023,4741K11
05/04/2022-4,20%-1,0323,4723,8422,9223,8478K18
04/04/20227,50%1,7124,5024,6023,9324,98176K46
01/04/2022-0,09%-0,0222,7922,8222,0123,63143K33
31/03/20220,04%0,0122,8122,8222,8022,8548K10
30/03/2022-1,77%-0,4122,8023,2122,8023,2118K6
29/03/20220,04%0,0123,2123,8023,1024,35391K44
28/03/2022-1,28%-0,3023,2023,9423,2024,2698K15
25/03/20222,62%0,6023,5022,4122,4123,80136K24
24/03/2022-0,43%-0,1022,9022,9822,9023,50271K33
23/03/20220,31%0,0723,0023,2223,0023,97111K22
22/03/20221,91%0,4322,9322,7022,5023,08122K26
21/03/2022-1,75%-0,4022,5022,6321,7422,6322K9
18/03/20227,71%1,6422,9021,1220,9623,04151K27
17/03/202210,79%2,0721,2619,8619,8621,26416K85
16/03/20220,00%0,0019,1919,2019,1919,2017K4
15/03/20221,05%0,2019,1918,9918,5019,28131K38
14/03/2022-1,09%-0,2118,9919,1018,9919,4397K18
11/03/2022-5,88%-1,2019,2019,5619,2019,8177K35
10/03/2022-0,97%-0,2020,4020,4020,4020,406K1
09/03/20226,74%1,3020,6019,7019,7020,70100K23
08/03/20221,05%0,2019,3019,1018,9919,74104K30
07/03/2022-9,56%-2,0219,1020,8419,1020,84307K69
04/03/2022-2,67%-0,5821,1221,2020,5021,2032K11
03/03/2022-1,77%-0,3921,7022,0121,7022,2886K14
02/03/20221,56%0,3422,0922,2921,9922,3571K17
25/02/20223,13%0,6621,7521,4220,8222,05318K90
24/02/2022-9,29%-2,1621,0922,5021,0922,50670K105
23/02/2022-4,67%-1,1423,2524,4023,1124,98117K27
22/02/20222,52%0,6024,3923,7923,5824,4967K18
21/02/2022-2,90%-0,7123,7924,5023,7924,5017K6
18/02/2022-0,81%-0,2024,5024,6924,1024,6917K6
17/02/20221,23%0,3024,7024,5023,6824,7041K10
16/02/2022-1,53%-0,3824,4024,7724,3324,9044K14
15/02/20221,56%0,3824,7824,7023,9024,90130K36
14/02/20223,17%0,7524,4024,4024,0924,6751K14
11/02/2022-3,07%-0,7523,6524,8023,6225,00320K67
10/02/2022-0,41%-0,1024,4024,5023,6124,50117K21
09/02/20223,99%0,9424,5024,4624,1125,87225K44
08/02/2022-0,80%-0,1923,5624,0823,5624,1255K11
07/02/2022-1,00%-0,2423,7523,9823,6324,6367K22
04/02/2022-1,40%-0,3423,9924,2023,8824,75111K20
03/02/2022-1,18%-0,2924,3325,0524,3325,5079K20
02/02/20221,48%0,3624,6224,9924,2324,99128K36
01/02/2022-6,76%-1,7624,2626,0424,2626,04232K80
31/01/20220,19%0,0526,0225,3225,0326,0262K15
28/01/2022-0,73%-0,1925,9726,0125,8726,0126K10
27/01/20225,44%1,3526,1625,9825,5026,16117K23
26/01/2022-0,76%-0,1924,8125,2024,8125,9695K32
25/01/2022-0,04%-0,0125,0025,0124,2725,6277K20
24/01/2022-4,80%-1,2625,0126,2725,0126,27147K20
21/01/2022-5,27%-1,4626,2727,7326,2728,06108K23
20/01/20226,33%1,6527,7326,8526,6428,3079K24
19/01/20221,44%0,3726,0826,0826,0826,083K1
18/01/2022-4,57%-1,2325,7126,7025,6826,7037K13
17/01/2022-2,78%-0,7726,9428,1526,9428,20538K87
14/01/2022-2,57%-0,7327,7128,0827,5328,088K3
13/01/2022-1,08%-0,3128,4428,2628,1028,7528K6
12/01/20224,43%1,2228,7528,0328,0328,7648K7
11/01/2022-1,68%-0,4727,5327,5227,5227,5311K4
10/01/2022-3,35%-0,9728,0028,1528,0028,5948K8
07/01/20222,99%0,8428,9728,9728,9728,973K1
06/01/20220,32%0,0928,1328,1128,1128,1314K2
05/01/2022-8,96%-2,7628,0430,8328,0431,17110K27
04/01/2022-0,58%-0,1830,8030,6229,6530,8039K11
03/01/2022-0,06%-0,0230,9831,0029,5031,4995K21
30/12/2021-1,40%-0,4431,0031,3731,0031,82357K14
29/12/20210,77%0,2431,4431,0031,0031,5013K3
28/12/20211,56%0,4831,2030,7930,7931,2022K5
27/12/2021-2,38%-0,7530,7232,0630,7232,0622K7
23/12/2021-2,39%-0,7731,4731,4131,0931,4713K3
22/12/20210,75%0,2432,2432,0031,1532,2557K14
21/12/2021-0,59%-0,1932,0032,2429,3132,24206K42
20/12/2021-3,10%-1,0332,1932,3932,1332,4532K8
17/12/20212,06%0,6733,2231,7031,7033,2229K8
16/12/2021--32,5532,9732,5532,9710K3


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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