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
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
22/09/20200,06%0,0231,9731,9731,9731,9716K1
21/09/2020-0,22%-0,0731,9532,8031,4032,80178K17
18/09/2020-2,62%-0,8632,0232,6032,0032,6029K9
17/09/2020-1,11%-0,3732,8832,5132,5132,8842K10
16/09/2020-0,54%-0,1833,2534,6033,1034,7087K16
15/09/2020-3,94%-1,3733,4334,2032,6034,20110K27
14/09/20200,90%0,3134,8034,4933,5835,2079K15
11/09/20204,52%1,4934,4933,4533,3534,4954K10
10/09/2020-1,23%-0,4133,0033,4232,9033,4236K9
09/09/2020-0,30%-0,1033,4133,7933,4134,5034K10
08/09/2020-1,44%-0,4933,5133,9032,9034,00140K17
04/09/20200,29%0,1034,0033,9033,9034,0020K6
03/09/2020-0,26%-0,0933,9034,1033,4634,1354K13
02/09/2020-2,77%-0,9733,9935,5033,9935,5973K18
01/09/20207,67%2,4934,9632,5532,5535,5080K18
31/08/2020-1,61%-0,5332,4733,0032,0233,50265K15
28/08/20208,20%2,5033,0031,0831,0833,00255K29
27/08/2020-5,63%-1,8230,5030,8330,5031,3943K13
26/08/20201,64%0,5232,3232,4032,3232,4029K3
25/08/2020-0,93%-0,3031,8032,5031,8032,5039K10
24/08/20200,34%0,1132,1031,9931,9532,10106K13
21/08/20202,60%0,8131,9931,0530,8132,43180K17
20/08/20201,04%0,3231,1829,8029,8031,1898K24
19/08/2020-1,59%-0,5030,8630,0530,0531,45176K18
18/08/2020-0,03%-0,0131,3631,5131,0031,7066K14
17/08/20201,06%0,3331,3731,6930,7431,69110K18
14/08/2020-0,35%-0,1131,0431,1530,2431,1553K10
13/08/20206,10%1,7931,1530,6030,5831,24190K27
12/08/2020-0,47%-0,1429,3629,5029,2530,09181K28
11/08/2020-1,67%-0,5029,5030,0029,5030,48173K19
10/08/2020-0,66%-0,2030,0030,2130,0030,4251K13
07/08/20201,51%0,4530,2029,8729,8730,8188K21
06/08/20204,53%1,2929,7529,0028,5929,75120K31
05/08/20204,98%1,3528,4629,9928,0029,99231K61
04/08/2020-0,15%-0,0427,1127,1127,1127,1114K3
03/08/20202,14%0,5727,1526,5726,5727,36344K18
31/07/20200,68%0,1826,5826,4126,3026,58116K7
30/07/20203,94%1,0026,4025,9925,5926,4060K16
29/07/20202,42%0,6025,4025,0825,0025,4035K9
28/07/2020-0,76%-0,1924,8024,8024,8024,805K2
27/07/20200,08%0,0224,9924,9724,3025,2574K25
24/07/2020-0,83%-0,2124,9724,7024,7025,0040K7
23/07/20200,32%0,0825,1825,1024,8625,18260K13
22/07/20200,00%0,0025,1025,1025,1025,2520K4
21/07/2020-0,40%-0,1025,1025,1225,1025,2218K6
20/07/20201,74%0,4325,2024,8024,8025,2345K10
17/07/20201,10%0,2724,7725,1024,7325,8633K13
16/07/2020-2,00%-0,5024,5024,5024,5024,502K1
15/07/20203,73%0,9025,0024,3224,2025,2291K21
14/07/2020-1,99%-0,4924,1024,5023,8624,5041K10
13/07/2020-1,05%-0,2624,5924,8624,5525,2228K10
10/07/2020-0,60%-0,1524,8525,0124,8525,0112K5
09/07/2020-1,42%-0,3625,0025,8925,0025,8930K12
08/07/20201,72%0,4325,3624,7124,5025,5063K14
07/07/2020-0,24%-0,0624,9324,9524,9324,955K2
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--19,4921,5918,6621,5958K15


*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


© 2017-2020 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