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
menu


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
29/04/2025-1,14%-0,086,967,046,967,0432K17
28/04/2025-2,09%-0,157,047,077,017,2248K30
25/04/20252,28%0,167,197,187,077,2054K44
24/04/2025-2,23%-0,167,037,207,037,2041K18
23/04/2025-0,96%-0,077,197,397,197,4312K9
22/04/2025-3,20%-0,247,267,507,267,74102K26
17/04/20250,00%0,007,507,507,507,5225K12
16/04/20250,00%0,007,507,687,507,6817K10
15/04/20250,00%0,007,507,507,507,6965K19
14/04/20251,35%0,107,507,297,297,6041K19
11/04/20254,96%0,357,407,087,017,4053K30
10/04/20254,44%0,307,057,257,057,2772K27
09/04/20250,75%0,056,756,786,757,35149K54
08/04/2025-1,18%-0,086,706,906,706,958K10
07/04/2025-5,04%-0,366,787,006,607,14157K33
04/04/2025-3,25%-0,247,147,236,757,2335K22
03/04/202513,02%0,857,387,096,787,43178K86
02/04/20252,03%0,136,536,736,506,7599K65
01/04/2025-0,62%-0,046,406,436,406,5646K16
31/03/20250,62%0,046,446,356,226,5152K36
28/03/2025-1,84%-0,126,406,526,406,5231K22
27/03/20250,31%0,026,526,516,506,5525K10
26/03/2025-1,07%-0,076,506,686,506,8938K19
25/03/2025-1,50%-0,106,576,586,576,6086K20
24/03/2025-5,26%-0,376,677,046,677,0534K18
21/03/20251,88%0,137,046,916,917,0615K8
20/03/2025-5,21%-0,386,916,856,857,1810K13
19/03/20250,83%0,067,297,337,007,3331K17
18/03/20251,83%0,137,237,317,237,313K4
17/03/20251,28%0,097,107,096,947,7792K54
14/03/20256,05%0,407,016,656,657,02177K45
13/03/20253,93%0,256,616,366,207,05205K73
12/03/20250,16%0,016,366,366,366,5138K22
11/03/2025-3,64%-0,246,356,466,346,5466K38
10/03/2025-2,08%-0,146,596,556,536,5951K6
07/03/20256,66%0,426,736,386,386,7325K21
06/03/2025-2,17%-0,146,316,456,316,5199K38
05/03/2025-0,77%-0,056,456,306,236,4543K12
28/02/20254,00%0,256,506,166,046,50333K127
27/02/2025-6,72%-0,456,256,706,256,70156K36
26/02/20250,00%0,006,706,606,606,78106K25
25/02/20257,20%0,456,706,356,226,74105K61
24/02/2025-1,42%-0,096,256,346,136,3438K21
21/02/2025-1,25%-0,086,346,506,346,512K3
20/02/2025-2,28%-0,156,426,476,416,6029K25
19/02/20253,46%0,226,576,366,296,57207K29
18/02/2025-7,43%-0,516,356,766,356,7630K33
17/02/2025-3,92%-0,286,867,026,857,1023K15
14/02/20259,68%0,637,146,506,427,14136K124
13/02/20254,66%0,296,516,296,256,5472K73
12/02/2025-5,04%-0,336,226,556,226,5537K29
11/02/20254,47%0,286,556,176,116,57285K330
10/02/2025-2,18%-0,146,276,336,186,5051K38
07/02/20254,23%0,266,416,256,166,48151K172
06/02/20254,41%0,266,155,995,996,40153K123
05/02/2025-0,51%-0,035,895,875,876,0538K14
04/02/20250,85%0,055,925,875,756,08117K67
03/02/20250,17%0,015,875,875,866,0727K17
30/01/20252,45%0,145,865,735,736,0435K29
29/01/20250,18%0,015,725,845,725,8414K9
28/01/2025-2,73%-0,165,715,975,715,9845K30
27/01/20250,17%0,015,875,875,875,875871
24/01/20250,17%0,015,865,865,865,977K7
23/01/2025-1,68%-0,105,855,915,855,9114K13
22/01/20250,85%0,055,956,105,956,104K6
21/01/20251,03%0,065,905,885,886,1554K21
20/01/2025-2,50%-0,155,845,995,846,0013K10
17/01/20251,35%0,085,996,005,956,0525K13
16/01/20251,20%0,075,915,855,856,0418K9
15/01/2025-1,18%-0,075,846,175,816,1743K55
14/01/20251,20%0,075,915,815,816,2077K39
13/01/2025-1,68%-0,105,846,205,846,218K10
10/01/20250,17%0,015,945,945,945,949K3
09/01/2025-3,73%-0,235,936,065,936,1329K14
08/01/2025-3,90%-0,256,166,266,166,3011K8
07/01/20258,09%0,486,415,915,916,4455K32
06/01/20251,19%0,075,936,115,936,4547K20
03/01/2025-4,72%-0,295,865,975,866,1426K10
02/01/20256,03%0,356,155,815,816,1538K26
30/12/2024-1,19%-0,075,805,905,806,0525K18
27/12/20240,17%0,015,875,955,876,049K10
26/12/20240,86%0,055,865,935,866,1369K58
23/12/2024-1,86%-0,115,816,005,816,0064K10
20/12/20240,68%0,045,925,925,925,925921
19/12/20241,38%0,085,885,825,826,3060K26
18/12/2024-0,85%-0,055,806,035,806,19192K115
17/12/20240,86%0,055,855,815,816,0737K21
16/12/2024-2,36%-0,145,805,945,806,0272K25
13/12/2024-0,83%-0,055,945,945,946,004K4
12/12/20242,39%0,145,995,865,856,0023K21
11/12/20240,17%0,015,855,855,856,2746K33
10/12/20242,46%0,145,845,875,846,0627K16
09/12/2024-4,04%-0,245,706,005,706,0016K10
06/12/20241,71%0,105,946,065,736,0613K19
05/12/20242,28%0,135,845,745,746,0311K10
04/12/2024-0,70%-0,045,715,765,716,0251K49
03/12/2024-2,21%-0,135,755,985,755,9816K12
02/12/2024-3,61%-0,225,886,135,886,1317K15
29/11/2024-1,29%-0,086,106,186,006,2820K19
28/11/2024-7,35%-0,496,186,586,146,5820K25
27/11/20242,14%0,146,676,536,346,6758K27
26/11/20243,65%0,236,536,266,256,5349K34
25/11/20241,12%0,076,306,386,306,466K7
22/11/20243,32%0,206,236,206,206,232K3
21/11/2024-3,37%-0,216,036,556,036,5519K16
19/11/20243,31%0,206,246,176,176,286K10
18/11/20240,50%0,036,046,105,886,55341K113
14/11/2024-1,48%-0,096,016,176,016,2161K38
13/11/2024-0,65%-0,046,106,136,106,2031K17
12/11/2024-2,38%-0,156,146,216,126,2739K22
11/11/2024-0,63%-0,046,296,306,086,4758K37
08/11/2024-2,16%-0,146,336,476,166,4757K35
07/11/20243,35%0,216,476,276,276,5560K30
06/11/20240,97%0,066,266,296,236,43185K155
05/11/2024-1,74%-0,116,206,316,206,31106K27
04/11/20240,16%0,016,316,396,306,4288K36
01/11/2024-0,16%-0,016,306,406,306,404K3
31/10/2024-1,41%-0,096,316,456,316,4511K7
30/10/20240,79%0,056,406,486,406,48229K16
29/10/2024-2,31%-0,156,356,506,356,58327K28
28/10/20240,15%0,016,506,496,496,6757K34
25/10/20240,00%0,006,496,516,496,518K7
24/10/2024-0,15%-0,016,496,536,496,5329K10
23/10/2024-0,15%-0,016,506,516,496,6013K7
22/10/2024-2,84%-0,196,516,546,506,5818K12
21/10/20240,00%0,006,706,706,706,8621K12
18/10/20243,88%0,256,706,466,376,7043K26
17/10/2024-1,38%-0,096,456,596,456,5918K11
16/10/2024-0,30%-0,026,546,816,546,816K5
15/10/2024-0,30%-0,026,566,586,566,5814K8
14/10/2024-2,37%-0,166,586,726,556,7410K5
11/10/20242,12%0,146,746,596,536,7438K18
10/10/2024-1,05%-0,076,606,626,606,8471K25
09/10/2024--6,676,766,676,768K7


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar