Cotação atual, histórico e gráfico do papel: ALPA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ALPA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,06%	0,17	8,43	8,40	8,40	8,43	33K	16
25/07/2024	-3,05%	-0,26	8,26	8,50	8,20	8,64	302K	73
24/07/2024	-1,73%	-0,15	8,52	8,65	8,52	8,65	40K	23
23/07/2024	-1,81%	-0,16	8,67	8,99	8,67	8,99	25K	19
22/07/2024	-3,29%	-0,30	8,83	9,13	8,83	9,13	82K	27
19/07/2024	2,35%	0,21	9,13	9,09	8,95	9,13	34K	13
18/07/2024	-2,51%	-0,23	8,92	9,10	8,92	9,10	43K	16
17/07/2024	1,67%	0,15	9,15	9,10	9,10	9,18	92K	49
16/07/2024	-0,66%	-0,06	9,00	9,10	8,95	9,19	133K	96
15/07/2024	-0,33%	-0,03	9,06	9,07	9,06	9,17	44K	35
12/07/2024	1,00%	0,09	9,09	8,99	8,99	9,14	53K	44
11/07/2024	-3,23%	-0,30	9,00	9,33	9,00	9,33	582K	299
10/07/2024	-7,00%	-0,70	9,30	9,72	9,21	9,72	589K	307
09/07/2024	10,38%	0,94	10,00	9,20	9,20	10,00	85K	63
08/07/2024	-1,95%	-0,18	9,06	9,24	9,06	9,26	39K	11
05/07/2024	0,22%	0,02	9,24	9,43	9,24	9,47	25K	12
04/07/2024	-1,81%	-0,17	9,22	9,22	9,22	9,22	37K	15
03/07/2024	0,43%	0,04	9,39	9,38	9,38	9,40	18K	6
02/07/2024	-2,60%	-0,25	9,35	9,35	9,35	9,55	19K	13
01/07/2024	-2,04%	-0,20	9,60	9,75	9,57	9,84	5K	4
28/06/2024	-2,68%	-0,27	9,80	9,94	9,78	9,95	14K	7
27/06/2024	9,10%	0,84	10,07	9,38	9,38	10,07	26K	25
26/06/2024	-0,97%	-0,09	9,23	9,29	9,22	9,38	42K	23
25/06/2024	1,19%	0,11	9,32	9,32	9,29	9,35	75K	66
24/06/2024	1,10%	0,10	9,21	9,20	9,20	9,21	54K	11
21/06/2024	-1,51%	-0,14	9,11	9,11	9,11	9,11	6K	5
20/06/2024	2,55%	0,23	9,25	9,25	9,25	9,25	12K	5
19/06/2024	-1,20%	-0,11	9,02	9,14	9,02	9,16	4K	4
18/06/2024	-1,19%	-0,11	9,13	9,13	9,13	9,13	913	1
17/06/2024	-0,43%	-0,04	9,24	9,30	9,00	9,30	135K	24
14/06/2024	-1,28%	-0,12	9,28	9,40	9,28	9,40	7K	3
13/06/2024	-1,98%	-0,19	9,40	9,51	9,40	9,51	40K	16
12/06/2024	-0,21%	-0,02	9,59	9,73	9,59	9,73	3K	3
11/06/2024	0,52%	0,05	9,61	9,61	9,61	9,61	7K	1
10/06/2024	0,42%	0,04	9,56	9,51	9,51	9,93	35K	16
07/06/2024	-2,66%	-0,26	9,52	9,66	9,52	9,68	48K	13
06/06/2024	0,00%	0,00	9,78	9,78	9,78	9,78	3K	1
05/06/2024	0,10%	0,01	9,78	9,70	9,70	9,80	29K	16
04/06/2024	-1,01%	-0,10	9,77	9,77	9,77	9,77	4K	2
03/06/2024	3,89%	0,37	9,87	9,52	9,51	9,93	26K	21
31/05/2024	0,00%	0,00	9,50	9,50	9,50	9,62	34K	14
29/05/2024	-2,56%	-0,25	9,50	9,56	9,47	9,56	42K	21
28/05/2024	-3,94%	-0,40	9,75	9,73	9,73	9,80	16K	13
27/05/2024	-0,78%	-0,08	10,15	10,22	10,02	10,50	19K	11
24/05/2024	1,49%	0,15	10,23	10,24	10,23	10,24	7K	4
23/05/2024	-0,79%	-0,08	10,08	9,94	9,61	10,08	183K	144
22/05/2024	0,99%	0,10	10,16	10,04	10,04	10,16	7K	5
21/05/2024	0,90%	0,09	10,06	10,12	10,04	10,25	31K	22
20/05/2024	-2,73%	-0,28	9,97	9,97	9,97	9,97	16K	5
17/05/2024	-0,87%	-0,09	10,25	10,34	10,25	10,34	12K	3
16/05/2024	0,00%	0,00	10,34	10,28	10,21	10,34	26K	11
15/05/2024	-3,27%	-0,35	10,34	10,23	10,23	10,36	10K	5
14/05/2024	3,48%	0,36	10,69	10,34	10,29	10,69	85K	40
13/05/2024	1,27%	0,13	10,33	10,38	10,33	10,40	53K	38
10/05/2024	4,29%	0,42	10,20	10,49	10,20	11,00	106K	79
09/05/2024	-1,61%	-0,16	9,78	9,78	9,78	9,78	6K	2
08/05/2024	3,97%	0,38	9,94	9,55	9,51	9,95	38K	30
07/05/2024	-3,43%	-0,34	9,56	9,62	9,56	9,76	51K	21
06/05/2024	-1,98%	-0,20	9,90	10,19	9,90	10,19	9K	5
03/05/2024	2,33%	0,23	10,10	9,58	9,58	10,22	70K	69
02/05/2024	2,49%	0,24	9,87	9,99	9,87	10,00	29K	16
30/04/2024	-2,73%	-0,27	9,63	9,90	9,52	9,90	7K	5
29/04/2024	4,21%	0,40	9,90	9,65	9,65	9,99	46K	45
26/04/2024	-0,42%	-0,04	9,50	9,68	9,50	9,88	19K	14
25/04/2024	-0,52%	-0,05	9,54	9,47	9,47	9,54	9K	5
24/04/2024	1,48%	0,14	9,59	9,45	9,45	9,70	43K	44
23/04/2024	2,27%	0,21	9,45	9,47	9,01	9,88	37K	33
22/04/2024	1,32%	0,12	9,24	9,12	9,12	9,24	66K	6
19/04/2024	3,64%	0,32	9,12	9,00	9,00	9,12	6K	5
18/04/2024	-2,87%	-0,26	8,80	8,80	8,80	8,93	15K	5
17/04/2024	-1,52%	-0,14	9,06	9,00	8,80	9,18	41K	30
16/04/2024	-4,56%	-0,44	9,20	9,46	9,19	9,46	54K	13
15/04/2024	0,00%	0,00	9,64	9,64	9,64	9,64	26K	1
12/04/2024	-2,63%	-0,26	9,64	9,51	9,51	9,65	7K	4
11/04/2024	0,00%	0,00	9,90	9,90	9,90	9,90	3K	1
10/04/2024	-0,80%	-0,08	9,90	9,90	9,90	9,90	4K	3
09/04/2024	2,46%	0,24	9,98	9,89	9,89	9,99	7K	5
08/04/2024	-2,60%	-0,26	9,74	9,71	9,71	9,74	13K	6
05/04/2024	-1,28%	-0,13	10,00	10,02	9,80	10,02	6K	6
04/04/2024	4,43%	0,43	10,13	9,84	9,84	10,16	51K	34
03/04/2024	0,83%	0,08	9,70	9,62	9,62	9,77	31K	22
02/04/2024	-0,82%	-0,08	9,62	9,63	9,46	9,65	379K	104
01/04/2024	-3,58%	-0,36	9,70	10,05	9,70	10,05	112K	20
28/03/2024	-2,80%	-0,29	10,06	10,05	9,92	10,20	10K	8
27/03/2024	3,50%	0,35	10,35	9,76	9,76	10,40	76K	23
26/03/2024	-0,40%	-0,04	10,00	10,00	10,00	10,00	2K	2
25/03/2024	0,00%	0,00	10,04	10,03	10,03	10,05	12K	3
22/03/2024	-0,99%	-0,10	10,04	10,04	10,04	10,04	4K	4
21/03/2024	0,00%	0,00	10,14	10,14	10,14	10,14	51K	11
20/03/2024	-1,46%	-0,15	10,14	10,05	10,05	10,14	15K	5
19/03/2024	-0,10%	-0,01	10,29	10,30	10,00	10,30	64K	13
18/03/2024	-0,10%	-0,01	10,30	10,30	10,30	10,30	23K	9
15/03/2024	-1,90%	-0,20	10,31	10,30	10,30	10,31	38K	4
14/03/2024	1,94%	0,20	10,51	10,31	10,31	10,51	10K	9
13/03/2024	1,88%	0,19	10,31	10,12	10,12	10,31	53K	51
12/03/2024	0,60%	0,06	10,12	10,06	9,80	10,14	23K	23
11/03/2024	1,82%	0,18	10,06	9,88	9,66	10,13	26K	23
08/03/2024	-1,20%	-0,12	9,88	9,96	9,76	9,96	105K	53
07/03/2024	-3,01%	-0,31	10,00	10,46	10,00	10,46	21K	15
06/03/2024	-1,72%	-0,18	10,31	10,63	10,15	10,69	26K	14
05/03/2024	-2,78%	-0,30	10,49	10,79	10,45	10,79	17K	12
04/03/2024	5,78%	0,59	10,79	10,24	10,24	10,79	63K	37
01/03/2024	-5,47%	-0,59	10,20	10,79	10,20	10,79	14K	8
29/02/2024	4,55%	0,47	10,79	10,36	10,25	10,79	19K	18
28/02/2024	-3,46%	-0,37	10,32	10,56	10,32	10,69	10K	5
27/02/2024	1,81%	0,19	10,69	10,74	10,49	10,75	29K	26
26/02/2024	3,24%	0,33	10,50	10,29	9,82	10,50	139K	120
23/02/2024	0,39%	0,04	10,17	10,03	10,00	10,49	25K	14
22/02/2024	1,60%	0,16	10,13	9,97	9,97	10,30	128K	127
21/02/2024	1,73%	0,17	9,97	9,81	9,53	9,97	150K	75
20/02/2024	2,51%	0,24	9,80	9,20	9,19	9,80	84K	13
19/02/2024	-0,31%	-0,03	9,56	9,56	9,56	9,56	3K	1
16/02/2024	1,80%	0,17	9,59	9,69	9,59	9,99	59K	26
15/02/2024	-1,67%	-0,16	9,42	9,50	9,39	9,80	42K	21
14/02/2024	7,28%	0,65	9,58	8,82	8,82	9,60	52K	23
09/02/2024	3,12%	0,27	8,93	8,82	8,82	9,21	42K	28
08/02/2024	0,58%	0,05	8,66	8,40	8,35	8,82	135K	40
07/02/2024	2,38%	0,20	8,61	8,66	8,61	8,71	24K	10
06/02/2024	-3,67%	-0,32	8,41	8,80	8,41	8,83	43K	19
05/02/2024	-4,38%	-0,40	8,73	9,39	8,73	9,39	49K	25
02/02/2024	-0,11%	-0,01	9,13	9,15	9,13	9,15	3K	2
01/02/2024	-2,35%	-0,22	9,14	9,30	8,91	9,30	17K	14
31/01/2024	5,41%	0,48	9,36	8,96	8,90	9,40	37K	21
30/01/2024	-3,69%	-0,34	8,88	9,11	8,88	9,28	12K	10
29/01/2024	-2,95%	-0,28	9,22	9,22	9,08	9,34	27K	21
26/01/2024	-0,42%	-0,04	9,50	9,50	9,50	9,50	950	1
25/01/2024	2,58%	0,24	9,54	9,10	9,10	9,54	19K	14
24/01/2024	2,20%	0,20	9,30	9,10	8,95	9,35	83K	32
23/01/2024	1,56%	0,14	9,10	8,95	8,95	9,25	51K	23
22/01/2024	-1,32%	-0,12	8,96	9,02	8,89	9,02	55K	17
19/01/2024	2,48%	0,22	9,08	8,93	8,93	9,08	4K	5
18/01/2024	-5,04%	-0,47	8,86	9,18	8,86	9,19	83K	29
17/01/2024	-0,21%	-0,02	9,33	9,34	9,11	9,35	16K	14
16/01/2024	-	-	9,35	9,43	9,33	9,43	16K	7

Date,Open,High,Low,Close,Volume
26-Jul-24,8.40,8.43,8.40,8.43,32767
25-Jul-24,8.50,8.64,8.20,8.26,302211
24-Jul-24,8.65,8.65,8.52,8.52,39565
23-Jul-24,8.99,8.99,8.67,8.67,24645
22-Jul-24,9.13,9.13,8.83,8.83,81718
19-Jul-24,9.09,9.13,8.95,9.13,34147
18-Jul-24,9.10,9.10,8.92,8.92,43408
17-Jul-24,9.10,9.18,9.10,9.15,92216
16-Jul-24,9.10,9.19,8.95,9.00,132867
15-Jul-24,9.07,9.17,9.06,9.06,43604
12-Jul-24,8.99,9.14,8.99,9.09,52624
11-Jul-24,9.33,9.33,9.00,9.00,582203
10-Jul-24,9.72,9.72,9.21,9.30,589004
09-Jul-24,9.20,10.00,9.20,10.00,84615
08-Jul-24,9.24,9.26,9.06,9.06,39336
05-Jul-24,9.43,9.47,9.24,9.24,25435
04-Jul-24,9.22,9.22,9.22,9.22,36880
03-Jul-24,9.38,9.40,9.38,9.39,17842
02-Jul-24,9.35,9.55,9.35,9.35,18737
01-Jul-24,9.75,9.84,9.57,9.60,4836
28-Jun-24,9.94,9.95,9.78,9.80,13823
27-Jun-24,9.38,10.07,9.38,10.07,26059
26-Jun-24,9.29,9.38,9.22,9.23,41748
25-Jun-24,9.32,9.35,9.29,9.32,74614
24-Jun-24,9.20,9.21,9.20,9.21,54336
21-Jun-24,9.11,9.11,9.11,9.11,6382
20-Jun-24,9.25,9.25,9.25,9.25,12025
19-Jun-24,9.14,9.16,9.02,9.02,3646
18-Jun-24,9.13,9.13,9.13,9.13,913
17-Jun-24,9.30,9.30,9.00,9.24,135376
14-Jun-24,9.40,9.40,9.28,9.28,7484
13-Jun-24,9.51,9.51,9.40,9.40,39532
12-Jun-24,9.73,9.73,9.59,9.59,2905
11-Jun-24,9.61,9.61,9.61,9.61,6727
10-Jun-24,9.51,9.93,9.51,9.56,34635
07-Jun-24,9.66,9.68,9.52,9.52,47652
06-Jun-24,9.78,9.78,9.78,9.78,2934
05-Jun-24,9.70,9.80,9.70,9.78,29180
04-Jun-24,9.77,9.77,9.77,9.77,3908
03-Jun-24,9.52,9.93,9.51,9.87,26416
31-May-24,9.50,9.62,9.50,9.50,34273
29-May-24,9.56,9.56,9.47,9.50,41862
28-May-24,9.73,9.80,9.73,9.75,15587
27-May-24,10.22,10.50,10.02,10.15,19447
24-May-24,10.24,10.24,10.23,10.23,7162
23-May-24,9.94,10.08,9.61,10.08,182717
22-May-24,10.04,10.16,10.04,10.16,7088
21-May-24,10.12,10.25,10.04,10.06,31350
20-May-24,9.97,9.97,9.97,9.97,15952
17-May-24,10.34,10.34,10.25,10.25,12309
16-May-24,10.28,10.34,10.21,10.34,25722
15-May-24,10.23,10.36,10.23,10.34,10324
14-May-24,10.34,10.69,10.29,10.69,85238
13-May-24,10.38,10.40,10.33,10.33,52876
10-May-24,10.49,11.00,10.20,10.20,105647
09-May-24,9.78,9.78,9.78,9.78,5868
08-May-24,9.55,9.95,9.51,9.94,38070
07-May-24,9.62,9.76,9.56,9.56,50975
06-May-24,10.19,10.19,9.90,9.90,8997
03-May-24,9.58,10.22,9.58,10.10,70470
02-May-24,9.99,10.00,9.87,9.87,28917
30-Apr-24,9.90,9.90,9.52,9.63,6769
29-Apr-24,9.65,9.99,9.65,9.90,46027
26-Apr-24,9.68,9.88,9.50,9.50,19194
25-Apr-24,9.47,9.54,9.47,9.54,8565
24-Apr-24,9.45,9.70,9.45,9.59,43170
23-Apr-24,9.47,9.88,9.01,9.45,36790
22-Apr-24,9.12,9.24,9.12,9.24,66285
19-Apr-24,9.00,9.12,9.00,9.12,6346
18-Apr-24,8.80,8.93,8.80,8.80,14973
17-Apr-24,9.00,9.18,8.80,9.06,41254
16-Apr-24,9.46,9.46,9.19,9.20,53750
15-Apr-24,9.64,9.64,9.64,9.64,26028
12-Apr-24,9.51,9.65,9.51,9.64,6736
11-Apr-24,9.90,9.90,9.90,9.90,2970
10-Apr-24,9.90,9.90,9.90,9.90,3960
09-Apr-24,9.89,9.99,9.89,9.98,6960
08-Apr-24,9.71,9.74,9.71,9.74,12659
05-Apr-24,10.02,10.02,9.80,10.00,5969
04-Apr-24,9.84,10.16,9.84,10.13,50887
03-Apr-24,9.62,9.77,9.62,9.70,31100
02-Apr-24,9.63,9.65,9.46,9.62,379007
01-Apr-24,10.05,10.05,9.70,9.70,111766
28-Mar-24,10.05,10.20,9.92,10.06,10011
27-Mar-24,9.76,10.40,9.76,10.35,76297
26-Mar-24,10.00,10.00,10.00,10.00,2000
25-Mar-24,10.03,10.05,10.03,10.04,12057
22-Mar-24,10.04,10.04,10.04,10.04,4016
21-Mar-24,10.14,10.14,10.14,10.14,50700
20-Mar-24,10.05,10.14,10.05,10.14,15143
19-Mar-24,10.30,10.30,10.00,10.29,64274
18-Mar-24,10.30,10.30,10.30,10.30,22660
15-Mar-24,10.30,10.31,10.30,10.31,38111
14-Mar-24,10.31,10.51,10.31,10.51,10452
13-Mar-24,10.12,10.31,10.12,10.31,53130
12-Mar-24,10.06,10.14,9.80,10.12,22950
11-Mar-24,9.88,10.13,9.66,10.06,25750
08-Mar-24,9.96,9.96,9.76,9.88,104765
07-Mar-24,10.46,10.46,10.00,10.00,21232
06-Mar-24,10.63,10.69,10.15,10.31,25985
05-Mar-24,10.79,10.79,10.45,10.49,16895
04-Mar-24,10.24,10.79,10.24,10.79,62533
01-Mar-24,10.79,10.79,10.20,10.20,13641
29-Feb-24,10.36,10.79,10.25,10.79,18689
28-Feb-24,10.56,10.69,10.32,10.32,10451
27-Feb-24,10.74,10.75,10.49,10.69,28939
26-Feb-24,10.29,10.50,9.82,10.50,138943
23-Feb-24,10.03,10.49,10.00,10.17,24697
22-Feb-24,9.97,10.30,9.97,10.13,127597
21-Feb-24,9.81,9.97,9.53,9.97,149683
20-Feb-24,9.20,9.80,9.19,9.80,83638
19-Feb-24,9.56,9.56,9.56,9.56,2868
16-Feb-24,9.69,9.99,9.59,9.59,58899
15-Feb-24,9.50,9.80,9.39,9.42,42363
14-Feb-24,8.82,9.60,8.82,9.58,51704
09-Feb-24,8.82,9.21,8.82,8.93,41535
08-Feb-24,8.40,8.82,8.35,8.66,134565
07-Feb-24,8.66,8.71,8.61,8.61,24283
06-Feb-24,8.80,8.83,8.41,8.41,43469
05-Feb-24,9.39,9.39,8.73,8.73,48888
02-Feb-24,9.15,9.15,9.13,9.13,2741
01-Feb-24,9.30,9.30,8.91,9.14,17276
31-Jan-24,8.96,9.40,8.90,9.36,37090
30-Jan-24,9.11,9.28,8.88,8.88,11708
29-Jan-24,9.22,9.34,9.08,9.22,26629
26-Jan-24,9.50,9.50,9.50,9.50,950
25-Jan-24,9.10,9.54,9.10,9.54,18675
24-Jan-24,9.10,9.35,8.95,9.30,83143
23-Jan-24,8.95,9.25,8.95,9.10,50957
22-Jan-24,9.02,9.02,8.89,8.96,54698
19-Jan-24,8.93,9.08,8.93,9.08,4493
18-Jan-24,9.18,9.19,8.86,8.86,83322
17-Jan-24,9.34,9.35,9.11,9.33,15707
16-Jan-24,9.43,9.43,9.33,9.35,15924

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALPA3