papéis
login
mais

Cotação atual, histórico e gráfico do papel: ALPA4

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: alpa4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/2021-1,67%-0,7041,2041,8740,8942,3132M4.058
20/01/2021-0,24%-0,1041,9042,0841,6342,7236M4.928
19/01/2021-0,52%-0,2242,0042,6441,8642,8055M6.516
18/01/20212,75%1,1342,2241,2141,2142,6947M5.567
15/01/2021-0,02%-0,0141,0940,9140,4741,4827M2.722
14/01/20212,90%1,1641,1039,7539,7541,5642M3.354
13/01/20210,71%0,2839,9439,8439,4440,4034M3.969
12/01/2021-0,38%-0,1539,6640,2038,8140,25152M7.919
11/01/2021-2,19%-0,8939,8140,3339,5340,6551M7.750
08/01/20215,17%2,0040,7038,7038,5641,1274M8.216
07/01/2021-1,78%-0,7038,7039,5137,9939,7971M10.149
06/01/2021-5,45%-2,2739,4041,4239,3841,4865M7.994
05/01/20210,05%0,0241,6741,7140,8041,8440M4.239
04/01/2021-0,83%-0,3541,6542,5941,2042,8241M4.309
30/12/2020-0,90%-0,3842,0042,6541,7342,7869M6.210
29/12/20201,22%0,5142,3842,2741,6542,6438M4.255
28/12/20201,80%0,7441,8741,1740,3342,2942M3.584
23/12/20201,56%0,6341,1340,6439,8441,1334M5.262
22/12/2020-1,07%-0,4440,5041,6440,1441,6438M4.797
21/12/2020-1,59%-0,6640,9440,7740,1441,6627M3.574
18/12/20200,31%0,1341,6041,4641,4242,1348M4.613
17/12/2020-1,07%-0,4541,4741,9241,1842,4443M5.525
16/12/20203,17%1,2941,9240,6540,4442,3572M7.194
15/12/20201,50%0,6040,6339,8239,8241,0440M3.804
14/12/2020-0,74%-0,3040,0340,3840,0340,9132M4.367
11/12/20200,40%0,1640,3340,1539,3540,4839M5.510
10/12/20201,01%0,4040,1740,1339,0740,3251M5.704
09/12/2020-2,24%-0,9139,7740,5339,4041,62177M8.724
08/12/20203,96%1,5540,6839,4439,2040,8380M7.341
07/12/2020-2,15%-0,8639,1339,9338,7739,9372M8.390
04/12/20201,50%0,5939,9939,5438,2639,9998M12.594
03/12/20200,97%0,3839,4039,2838,6739,6660M8.433
02/12/20200,93%0,3639,0238,7738,4039,2778M9.891
01/12/2020-3,71%-1,4938,6640,4638,5140,74109M13.528
30/11/2020-4,77%-2,0140,1542,1540,1542,621.031M26.450
27/11/20201,01%0,4242,1641,9141,8243,38119M14.147
26/11/2020-0,86%-0,3641,7442,1941,5443,3598M7.590
25/11/20203,14%1,2842,1040,6140,4242,32129M10.531
24/11/20200,47%0,1940,8240,6840,0741,69125M12.774
23/11/20202,03%0,8140,6340,3639,2440,71100M11.211
20/11/2020-0,50%-0,2039,8240,0139,7140,3381M11.516
19/11/20200,53%0,2140,0239,6339,3740,3870M8.348
18/11/2020-1,82%-0,7439,8140,5839,3540,7281M10.806
17/11/2020-0,02%-0,0140,5540,4040,2740,9890M9.675
16/11/20202,01%0,8040,5639,7739,1241,37127M15.251
13/11/20202,26%0,8839,7638,8838,7139,7799M12.558
12/11/2020-0,38%-0,1538,8839,0638,1239,2896M13.365
11/11/2020-0,28%-0,1139,0339,1838,6139,86119M15.663
10/11/20201,66%0,6439,1438,6837,2139,57155M17.608
09/11/2020-7,25%-3,0138,5042,1938,0142,29242M20.487
06/11/2020-3,40%-1,4641,5142,8440,6742,84179M19.731
05/11/20201,51%0,6442,9742,7442,5143,64114M15.347
04/11/20203,45%1,4142,3340,5540,5542,60117M12.833
03/11/20200,99%0,4040,9240,8739,8041,59103M14.125
30/10/2020-3,04%-1,2740,5241,7940,0141,79146M21.304
29/10/2020-0,41%-0,1741,7941,4240,7542,56100M11.538
28/10/2020-2,03%-0,8741,9642,2441,4442,62111M10.463
27/10/20200,80%0,3442,8342,5042,2943,3095M9.395
26/10/20200,26%0,1142,4942,3542,0642,7186M9.119
23/10/2020-0,54%-0,2342,3842,6141,2842,76106M14.438
22/10/2020-0,05%-0,0242,6142,6541,9342,8798M8.143
21/10/20200,61%0,2642,6342,2942,0242,95101M11.483
20/10/20200,55%0,2342,3742,3041,5442,4871M7.926
19/10/20200,93%0,3942,1441,9341,7442,6780M9.572
16/10/20201,46%0,6041,7541,5441,1842,1263M7.849
15/10/20201,48%0,6041,1540,4039,4441,63186M10.745
14/10/20200,50%0,2040,5540,3640,1940,97112M11.880
13/10/20200,20%0,0840,3540,5840,3340,96142M14.547
09/10/2020-0,30%-0,1240,2740,2840,0740,9063M7.501
08/10/20200,27%0,1140,3940,4039,9440,97100M9.912
07/10/20201,13%0,4540,2840,0739,5040,7152M7.469
06/10/20201,84%0,7239,8339,4738,9240,3792M11.581
05/10/2020-0,36%-0,1439,1139,5038,8639,8972M9.730
02/10/2020-1,58%-0,6339,2539,6239,2240,2768M7.464
01/10/20204,40%1,6839,8838,1938,0840,3399M10.934
30/09/20201,27%0,4838,2037,9137,3038,6663M9.864
29/09/2020-0,53%-0,2037,7237,9537,1138,3867M8.531
28/09/2020-1,96%-0,7637,9238,8537,0639,4092M12.100
25/09/20205,05%1,8638,6836,5136,2638,87103M16.536
24/09/20202,71%0,9736,8235,5835,0737,1876M12.497
23/09/2020-1,08%-0,3935,8536,3035,6436,4346M7.443
22/09/20200,67%0,2436,2435,8635,0836,4758M10.608
21/09/20202,86%1,0036,0034,5033,8436,0065M8.849
18/09/2020-2,99%-1,0835,0036,0634,9236,2183M5.606
17/09/2020-0,06%-0,0236,0835,9935,3636,2733M5.827
16/09/2020-1,98%-0,7336,1037,0335,9937,4083M6.559
15/09/2020-1,15%-0,4336,8337,6035,8637,6290M9.888
14/09/20200,59%0,2237,2637,2636,8938,6868M10.520
11/09/20200,41%0,1537,0436,9736,0537,3246M7.258
10/09/2020-0,70%-0,2636,8937,3136,6238,3838M5.386
09/09/2020-0,11%-0,0437,1537,5036,7237,9457M7.795
08/09/20200,24%0,0937,1936,8336,6537,9435M4.750
04/09/2020-0,88%-0,3337,1037,4836,2137,8049M5.501
03/09/2020-0,03%-0,0137,4337,6436,7737,7257M6.862
02/09/2020-1,21%-0,4637,4438,1137,3038,4143M5.557
01/09/20201,74%0,6537,9037,3137,2138,0883M8.150
31/08/2020-1,61%-0,6137,2537,5736,9237,8552M6.614
28/08/20209,42%3,2637,8634,5934,0838,01106M9.923
27/08/2020-0,43%-0,1534,6034,6434,3235,2161M7.773
26/08/2020-3,04%-1,0934,7535,9634,7536,2173M9.809
25/08/2020-1,92%-0,7035,8436,5435,8436,8866M7.802
24/08/2020-0,57%-0,2136,5436,7436,1637,1857M8.182
21/08/20203,43%1,2236,7535,5835,3037,29114M13.804
20/08/20204,10%1,4035,5333,7633,2435,7454M8.705
19/08/2020-1,81%-0,6334,1334,9034,0234,9056M8.062
18/08/20200,93%0,3234,7634,6634,1034,9570M7.685
17/08/2020-0,17%-0,0634,4434,4933,6734,8451M7.737
14/08/2020-0,83%-0,2934,5034,8034,1135,3477M7.381
13/08/20202,32%0,7934,7934,1833,8235,1961M9.973
12/08/2020-0,35%-0,1234,0034,1433,4034,9945M6.811
11/08/20200,92%0,3134,1234,0233,5134,8469M8.361
10/08/2020-2,56%-0,8933,8134,6433,7934,9942M7.060
07/08/2020-3,05%-1,0934,7035,3134,0936,23104M12.155
06/08/20205,26%1,7935,7933,9033,4335,81154M8.994
05/08/20208,83%2,7634,0032,3032,1134,36181M15.345
04/08/20201,07%0,3331,2430,5230,2531,4046M6.625
03/08/2020-1,75%-0,5530,9131,5030,7732,1466M9.464
31/07/20200,67%0,2131,4631,5330,5931,8764M9.254
30/07/20204,52%1,3531,2529,5829,5031,5048M6.802
29/07/20203,96%1,1429,9028,8928,6430,0797M8.552
28/07/2020-2,38%-0,7028,7629,1428,6829,3446M8.237
27/07/20201,24%0,3629,4629,4429,0329,8745M6.957
24/07/20200,07%0,0229,1028,9127,9429,3040M9.906
23/07/2020-0,17%-0,0529,0829,1328,3929,3638M6.760
22/07/2020-0,75%-0,2229,1329,3928,7529,3932M5.321
21/07/2020-0,44%-0,1329,3529,4828,8229,7068M4.694
20/07/20201,66%0,4829,4829,3528,9029,4840M5.417
17/07/2020-0,51%-0,1529,0029,0228,8429,5143M6.351
16/07/20201,00%0,2929,1528,7528,6129,1535M5.464
15/07/2020-3,12%-0,9328,8630,0328,5230,2851M6.483
14/07/20202,72%0,7929,7929,0027,9029,9040M7.499
13/07/2020-2,65%-0,7929,0030,2929,0030,2931M5.719
10/07/2020-1,06%-0,3229,7930,1129,5130,1831M4.313
09/07/2020--30,1130,4329,8031,1134M5.883


*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


© 2017-2021 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