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
25/01/2022-0,04%-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
16/12/2021-1,30%-0,4332,5532,9732,5532,9710K3
15/12/20213,97%1,2632,9831,7531,7032,9839K9
14/12/2021-3,88%-1,2831,7233,7031,7233,70187K30
13/12/2021-4,35%-1,5033,0034,4733,0034,4837K7
10/12/20210,03%0,0134,5034,2733,2034,58112K24
09/12/20211,50%0,5134,4933,2033,2034,4947K5
08/12/20211,86%0,6233,9833,4633,4634,82163K7
07/12/20212,14%0,7033,3633,0933,0933,3640K4
06/12/20210,74%0,2432,6633,1032,4933,48405K43
03/12/20211,31%0,4232,4232,6231,9033,50104K20
02/12/2021-4,45%-1,4932,0033,0032,0033,00149K27
01/12/20211,95%0,6433,4933,0033,0034,4037K3
30/11/2021-1,94%-0,6532,8533,0132,5533,2043K8
29/11/2021-3,15%-1,0933,5034,0033,5034,0024K3
26/11/2021-1,20%-0,4234,5935,0134,0035,0127K7
25/11/20214,23%1,4235,0134,2234,1635,0152K9
24/11/2021-1,38%-0,4733,5933,5033,5034,2047K7
23/11/2021-1,59%-0,5534,0634,3034,0634,30119K19
22/11/2021-3,67%-1,3234,6134,8634,3234,8624K5
19/11/2021-0,22%-0,0835,9336,1135,9337,0040K5
18/11/20214,41%1,5236,0134,2234,2236,50248K34
17/11/20210,00%0,0034,4934,0834,0834,5014K4
16/11/2021-2,68%-0,9534,4935,1534,4935,15100K9
12/11/20210,00%0,0035,4435,4435,4435,444K1
11/11/20212,40%0,8335,4435,4535,4435,4528K5
10/11/20210,58%0,2034,6134,6734,5034,6710K3
09/11/20212,41%0,8134,4133,9833,9834,4131K6
08/11/2021-3,00%-1,0433,6034,6433,3034,6484K19
05/11/20210,09%0,0334,6434,6934,1734,73152K21
04/11/2021-3,46%-1,2434,6135,5333,8135,5372K16
03/11/20214,12%1,4235,8535,0034,8935,9982K18
01/11/20211,89%0,6434,4333,7933,7834,6558K10
29/10/2021-6,97%-2,5333,7936,8133,7937,1184K23
28/10/2021-1,49%-0,5536,3236,3236,3236,327K2
27/10/20210,05%0,0236,8737,0036,8638,00502K48
26/10/2021-3,53%-1,3536,8538,2036,2038,20104K20
25/10/20211,60%0,6038,2037,6037,6039,84159K28
22/10/2021-1,03%-0,3937,6038,0036,0038,00385K20
21/10/2021-2,61%-1,0237,9938,4037,9938,4088K3
20/10/2021-1,71%-0,6839,0139,6939,0039,6920K4
19/10/2021-2,22%-0,9039,6940,5839,6940,7524K5
18/10/2021-0,02%-0,0140,5940,5940,5940,598K1
15/10/20211,42%0,5740,6040,4040,4040,7520K3
14/10/2021-2,20%-0,9040,0340,9540,0240,9520K4
13/10/20212,33%0,9340,9339,0439,0441,00127K8
11/10/20210,00%0,0040,0040,0040,0040,008K1
08/10/20210,03%0,0140,0039,9539,7540,0068K6
07/10/2021-1,99%-0,8139,9940,2839,9941,76154K16
06/10/20210,49%0,2040,8041,4840,7941,4825K6
05/10/2021-6,65%-2,8940,6042,7840,3042,8775K15
04/10/2021-3,55%-1,6043,4945,0041,9946,0093K16
01/10/20212,06%0,9145,0944,1844,1845,0922K4
30/09/20210,55%0,2444,1844,2344,1045,2640K8
29/09/2021-2,31%-1,0443,9443,8143,8144,4040K7
28/09/2021-5,78%-2,7644,9843,5043,5044,98150K20
27/09/20210,95%0,4547,7447,6647,5647,8872K5
24/09/2021-0,17%-0,0847,2946,1146,1147,2924K3
23/09/2021-1,68%-0,8147,3746,7546,7547,3724K4
22/09/20211,54%0,7348,1846,2346,0048,18536K46
21/09/2021-0,08%-0,0447,4547,5046,0147,5066K8
20/09/2021-1,62%-0,7847,4948,1646,5048,1628K6
17/09/2021-0,62%-0,3048,2747,1547,1548,5334K5
16/09/20211,42%0,6848,5748,9248,5748,9215K2
15/09/2021-0,56%-0,2747,8946,9546,9547,9067K12
14/09/20210,12%0,0648,1648,1048,1048,4763K8
13/09/20210,23%0,1148,1048,1048,0948,1034K5
10/09/20212,32%1,0947,9946,6846,6848,0057K10
09/09/20211,98%0,9146,9046,0045,4647,3798K12
08/09/2021-3,34%-1,5945,9947,2145,4647,2146K6
06/09/2021-0,67%-0,3247,5847,5747,2047,60290K20
03/09/2021-2,84%-1,4047,9049,3047,3549,3397K15
02/09/2021-1,81%-0,9149,3049,6048,4949,6469K13
01/09/2021-0,18%-0,0950,2149,7549,3351,20303K54
31/08/2021-1,39%-0,7150,3050,2249,2151,46135K14
30/08/20212,78%1,3851,0148,7347,9151,42170K33
27/08/20213,35%1,6149,6347,7947,7149,63107K19
26/08/2021-1,01%-0,4948,0247,8847,7148,83658K114
25/08/20210,94%0,4548,5148,1147,6948,70140K15
24/08/2021-0,35%-0,1748,0649,2047,9749,20135K23
23/08/20210,00%0,0048,2349,0248,1949,49334K59
20/08/2021-0,06%-0,0348,2348,0447,8948,90101K20
19/08/20212,09%0,9948,2646,0546,0548,6282K14
18/08/2021-1,23%-0,5947,2747,0046,4148,88105K20
17/08/2021-2,31%-1,1347,8648,1446,0149,33176K21
16/08/2021-2,35%-1,1848,9949,6248,1049,62107K19
13/08/2021-0,57%-0,2950,1751,4050,1751,4596K19
12/08/2021-1,08%-0,5550,4650,4650,3651,03447K19
11/08/20210,00%0,0051,0151,0149,8052,00173K33
10/08/2021-1,90%-0,9951,0151,9949,7653,39251K42
09/08/2021-1,37%-0,7252,0052,7251,2253,36314K47
06/08/20211,38%0,7252,7251,0651,0652,72110K16
05/08/20210,19%0,1052,0050,6950,6952,79172K28
04/08/20213,10%1,5651,9049,5449,3152,31153K29
03/08/20211,66%0,8250,3449,9949,1652,45724K107
02/08/202112,29%5,4249,5244,1544,1551,491M128
30/07/20210,27%0,1244,1043,1443,1444,20153K32
29/07/2021-2,16%-0,9743,9844,4543,9244,80124K13
28/07/20212,02%0,8944,9543,6743,6744,9562K9
27/07/2021-3,31%-1,5144,0644,8443,4444,96154K24
26/07/2021-0,65%-0,3045,5743,7743,7745,79156K21
23/07/20212,62%1,1745,8745,8745,8745,879K1
22/07/2021-0,73%-0,3344,7045,5044,2045,57108K15
21/07/2021-2,13%-0,9845,0345,4644,7545,48302K9
20/07/20210,28%0,1346,0146,0044,7546,01109K13
19/07/20212,62%1,1745,8844,7944,0645,9089K10
16/07/20210,43%0,1944,7144,7044,7044,7122K2
15/07/2021-3,22%-1,4844,5245,7844,5245,7849K6
14/07/2021--46,0046,4845,0046,4827K6


*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