Cotação atual, histórico e gráfico do papel: ALPA4

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 ALPA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	-1,60%	-0,46	28,29	28,56	26,95	29,06	304M	38.516
24/01/2022	-5,30%	-1,61	28,75	30,30	28,46	30,67	77M	18.127
21/01/2022	0,66%	0,20	30,36	29,90	29,66	30,45	102M	15.564
20/01/2022	5,82%	1,66	30,16	28,60	28,44	31,09	88M	17.404
19/01/2022	-0,14%	-0,04	28,50	28,92	28,30	29,16	131M	22.764
18/01/2022	-7,88%	-2,44	28,54	30,81	28,52	30,81	163M	23.825
17/01/2022	-3,49%	-1,12	30,98	32,15	30,89	32,19	58M	11.964
14/01/2022	-3,31%	-1,10	32,10	33,14	31,53	33,60	66M	12.810
13/01/2022	-0,75%	-0,25	33,20	33,57	32,65	33,77	66M	13.476
12/01/2022	2,67%	0,87	33,45	32,66	32,23	33,68	66M	14.526
11/01/2022	2,78%	0,88	32,58	31,70	31,70	32,71	59M	13.245

10/01/2022	-2,01%	-0,65	31,70	32,05	31,16	32,18	71M	16.352
07/01/2022	-0,58%	-0,19	32,35	32,33	31,92	33,34	82M	16.160
06/01/2022	1,59%	0,51	32,54	31,97	31,34	33,06	82M	17.703
05/01/2022	-3,84%	-1,28	32,03	33,20	31,75	33,75	75M	14.721
04/01/2022	-2,89%	-0,99	33,31	34,61	32,88	34,62	68M	12.570
03/01/2022	-7,35%	-2,72	34,30	36,76	34,30	37,01	67M	12.055
30/12/2021	1,84%	0,67	37,02	36,23	36,21	37,38	76M	10.970
29/12/2021	-1,09%	-0,40	36,35	36,88	36,01	37,27	35M	6.242
28/12/2021	0,27%	0,10	36,75	36,71	36,28	37,09	36M	7.098
27/12/2021	0,30%	0,11	36,65	36,95	36,30	37,22	41M	7.909
23/12/2021	-2,82%	-1,06	36,54	37,87	36,18	37,87	62M	9.444
22/12/2021	1,62%	0,60	37,60	36,80	36,18	38,26	70M	10.983
21/12/2021	-4,37%	-1,69	37,00	39,16	34,35	39,16	300M	35.019
20/12/2021	-0,49%	-0,19	38,69	38,53	37,88	39,38	77M	11.658
17/12/2021	1,57%	0,60	38,88	37,66	37,16	39,13	96M	10.015
16/12/2021	-0,73%	-0,28	38,28	38,66	37,93	39,15	75M	12.779
15/12/2021	0,84%	0,32	38,56	38,25	37,56	38,83	74M	13.042
14/12/2021	-3,80%	-1,51	38,24	40,33	38,08	40,87	77M	12.941
13/12/2021	-2,14%	-0,87	39,75	40,62	39,71	40,79	64M	10.425
10/12/2021	1,96%	0,78	40,62	39,75	39,54	41,10	55M	8.719
09/12/2021	-2,38%	-0,97	39,84	40,68	39,25	41,15	51M	8.293
08/12/2021	1,95%	0,78	40,81	40,31	39,57	41,08	56M	7.801
07/12/2021	1,73%	0,68	40,03	39,71	39,29	40,54	58M	8.149
06/12/2021	1,42%	0,55	39,35	39,15	38,57	39,59	58M	9.218
03/12/2021	2,11%	0,80	38,80	38,22	38,22	40,16	105M	14.383
02/12/2021	-0,68%	-0,26	38,00	38,91	36,88	38,91	203M	21.251
01/12/2021	-2,12%	-0,83	38,26	39,46	37,68	40,34	129M	16.562
30/11/2021	-1,39%	-0,55	39,09	39,37	37,55	39,77	144M	18.927
29/11/2021	-1,07%	-0,43	39,64	40,43	39,48	40,68	70M	11.752
26/11/2021	-3,98%	-1,66	40,07	40,74	39,55	40,81	59M	10.678
25/11/2021	3,24%	1,31	41,73	40,63	40,31	42,29	50M	7.952
24/11/2021	0,15%	0,06	40,42	39,70	39,31	41,13	79M	11.201
23/11/2021	-1,99%	-0,82	40,36	41,37	39,56	41,63	100M	17.377
22/11/2021	-4,34%	-1,87	41,18	43,06	41,01	43,27	92M	14.203
19/11/2021	0,05%	0,02	43,05	43,09	42,90	44,35	130M	20.104
18/11/2021	4,95%	2,03	43,03	41,19	40,89	43,49	165M	22.542
17/11/2021	1,28%	0,52	41,00	40,79	40,06	41,41	125M	21.176
16/11/2021	-3,13%	-1,31	40,48	42,25	40,19	42,26	85M	12.214
12/11/2021	-0,85%	-0,36	41,79	42,06	41,67	43,55	103M	15.595
11/11/2021	0,36%	0,15	42,15	42,42	41,86	43,49	114M	16.174
10/11/2021	1,82%	0,75	42,00	40,86	40,70	42,32	133M	18.889
09/11/2021	2,28%	0,92	41,25	40,33	40,29	42,54	101M	18.040
08/11/2021	-1,18%	-0,48	40,33	40,33	39,30	40,65	101M	15.024
05/11/2021	1,69%	0,68	40,81	40,31	40,31	41,43	104M	16.758
04/11/2021	-1,95%	-0,80	40,13	40,16	39,44	41,10	112M	18.848
03/11/2021	5,71%	2,21	40,93	39,05	38,56	41,36	165M	20.282
01/11/2021	0,23%	0,09	38,72	39,00	38,43	40,08	137M	14.183
29/10/2021	-10,56%	-4,56	38,63	44,37	37,96	44,37	311M	27.120
28/10/2021	0,93%	0,40	43,19	42,79	42,49	43,70	95M	13.641
27/10/2021	-2,55%	-1,12	42,79	44,18	42,63	44,57	96M	16.090
26/10/2021	-3,30%	-1,50	43,91	44,99	43,68	45,26	93M	14.599
25/10/2021	4,03%	1,76	45,41	43,63	43,63	46,50	159M	17.910
22/10/2021	-1,71%	-0,76	43,65	43,87	42,00	44,45	197M	25.038
21/10/2021	-2,80%	-1,28	44,41	44,77	43,68	45,76	175M	17.237
20/10/2021	0,26%	0,12	45,69	46,11	44,99	46,55	90M	10.974
19/10/2021	-3,70%	-1,75	45,57	46,90	45,28	47,01	99M	15.273
18/10/2021	-0,69%	-0,33	47,32	47,27	46,74	48,25	68M	9.919
15/10/2021	0,34%	0,16	47,65	47,68	47,04	48,04	87M	12.587
14/10/2021	-1,17%	-0,56	47,49	48,06	46,84	48,19	79M	10.846
13/10/2021	1,89%	0,89	48,05	47,06	47,04	48,40	137M	18.032
11/10/2021	-0,27%	-0,13	47,16	47,01	46,16	48,44	124M	15.617
08/10/2021	0,98%	0,46	47,29	46,86	46,86	48,41	136M	17.156
07/10/2021	-1,99%	-0,95	46,83	47,87	46,35	48,90	163M	18.408
06/10/2021	-1,87%	-0,91	47,78	48,22	46,58	48,80	164M	18.814
05/10/2021	-2,93%	-1,47	48,69	50,26	48,43	50,54	117M	12.908
04/10/2021	-5,93%	-3,16	50,16	52,53	49,86	52,68	138M	16.453
01/10/2021	0,98%	0,52	53,32	52,61	52,33	53,73	148M	13.371
30/09/2021	-1,35%	-0,72	52,80	54,09	52,72	54,55	115M	13.684
29/09/2021	0,32%	0,17	53,52	53,25	52,01	53,92	181M	20.683
28/09/2021	-4,83%	-2,71	53,35	55,66	52,53	55,80	183M	19.824
27/09/2021	-0,11%	-0,06	56,06	55,89	54,86	56,71	140M	17.481
24/09/2021	-1,75%	-1,00	56,12	56,87	55,81	56,87	92M	7.860
23/09/2021	-1,16%	-0,67	57,12	57,78	56,03	58,20	141M	11.492
22/09/2021	1,39%	0,79	57,79	57,77	56,27	58,38	234M	12.939
21/09/2021	1,66%	0,93	57,00	55,91	55,68	57,39	130M	13.716
20/09/2021	-1,75%	-1,00	56,07	56,53	54,67	56,54	115M	11.892
17/09/2021	-0,83%	-0,48	57,07	57,49	56,61	57,87	123M	11.445
16/09/2021	0,52%	0,30	57,55	56,92	56,64	58,02	54M	6.640
15/09/2021	-1,17%	-0,68	57,25	58,12	56,25	58,77	57M	6.835
14/09/2021	2,90%	1,63	57,93	56,39	56,22	58,07	82M	10.337
13/09/2021	1,53%	0,85	56,30	55,77	55,32	56,66	81M	9.413
10/09/2021	-1,91%	-1,08	55,45	56,82	55,25	57,07	58M	8.127
09/09/2021	4,32%	2,34	56,53	54,54	54,51	57,62	124M	13.004
08/09/2021	-3,75%	-2,11	54,19	56,31	53,78	56,86	135M	14.106
06/09/2021	-0,86%	-0,49	56,30	56,79	54,84	56,79	103M	10.257
03/09/2021	-3,71%	-2,19	56,79	59,75	56,79	59,94	448M	14.932
02/09/2021	-1,49%	-0,89	58,98	59,81	58,81	60,11	95M	9.738
01/09/2021	-0,17%	-0,10	59,87	60,30	59,87	62,27	151M	14.628
31/08/2021	-0,45%	-0,27	59,97	60,30	59,71	61,21	155M	12.723
30/08/2021	3,17%	1,85	60,24	58,40	58,40	60,78	141M	14.060
27/08/2021	0,85%	0,49	58,39	58,31	57,64	58,72	61M	7.670
26/08/2021	-0,41%	-0,24	57,90	58,01	57,48	58,74	102M	8.455
25/08/2021	0,17%	0,10	58,14	58,08	57,33	58,30	69M	8.223
24/08/2021	0,21%	0,12	58,04	58,78	57,64	58,78	97M	8.840
23/08/2021	0,43%	0,25	57,92	57,94	57,70	59,68	95M	10.239
20/08/2021	-0,40%	-0,23	57,67	57,75	57,45	58,21	216M	9.121
19/08/2021	1,49%	0,85	57,90	56,21	56,21	58,52	167M	13.104
18/08/2021	-0,19%	-0,11	57,05	57,02	55,86	58,12	192M	16.670
17/08/2021	-0,45%	-0,26	57,16	57,13	55,70	57,97	159M	16.822
16/08/2021	-3,51%	-2,09	57,42	59,33	57,42	59,76	136M	13.727
13/08/2021	-0,75%	-0,45	59,51	60,13	59,49	60,91	145M	13.356
12/08/2021	-0,40%	-0,24	59,96	60,20	59,86	60,66	65M	5.922
11/08/2021	0,15%	0,09	60,20	60,02	59,36	60,56	118M	13.608
10/08/2021	-1,30%	-0,79	60,11	61,07	60,00	61,73	107M	11.040
09/08/2021	-0,52%	-0,32	60,90	61,23	60,77	61,87	165M	13.509
06/08/2021	0,34%	0,21	61,22	61,33	60,67	62,33	162M	14.799
05/08/2021	0,18%	0,11	61,01	60,90	60,51	61,81	163M	15.423
04/08/2021	2,70%	1,60	60,90	58,93	58,87	61,29	198M	20.862
03/08/2021	-1,22%	-0,73	59,30	59,63	58,49	60,20	273M	25.867
02/08/2021	16,65%	8,57	60,03	52,30	52,30	60,17	475M	35.928
30/07/2021	0,43%	0,22	51,46	50,72	50,31	51,69	106M	12.609
29/07/2021	-0,64%	-0,33	51,24	51,45	50,92	52,00	92M	11.642
28/07/2021	-0,29%	-0,15	51,57	51,66	51,02	52,19	135M	14.876
27/07/2021	-0,35%	-0,18	51,72	51,74	50,63	51,87	103M	10.368
26/07/2021	-1,12%	-0,59	51,90	53,01	51,71	53,01	57M	6.962
23/07/2021	-0,36%	-0,19	52,49	52,79	52,08	53,05	66M	7.934
22/07/2021	1,66%	0,86	52,68	51,62	51,62	52,93	74M	8.019
21/07/2021	-1,60%	-0,84	51,82	52,87	51,62	53,38	76M	8.089
20/07/2021	0,40%	0,21	52,66	52,45	52,06	53,11	61M	7.745
19/07/2021	0,52%	0,27	52,45	51,91	51,19	53,18	110M	11.810
16/07/2021	-0,08%	-0,04	52,18	52,26	51,94	53,30	81M	7.817
15/07/2021	-0,51%	-0,27	52,22	52,77	52,05	53,55	82M	9.959
14/07/2021	-	-	52,49	52,95	52,01	53,41	98M	10.629

Date,Open,High,Low,Close,Volume
25-Jan-22,28.56,29.06,26.95,28.29,303534283
24-Jan-22,30.30,30.67,28.46,28.75,77045221
21-Jan-22,29.90,30.45,29.66,30.36,102455682
20-Jan-22,28.60,31.09,28.44,30.16,88219011
19-Jan-22,28.92,29.16,28.30,28.50,130631481
18-Jan-22,30.81,30.81,28.52,28.54,162885910
17-Jan-22,32.15,32.19,30.89,30.98,57699365
14-Jan-22,33.14,33.60,31.53,32.10,66305509
13-Jan-22,33.57,33.77,32.65,33.20,65931078
12-Jan-22,32.66,33.68,32.23,33.45,66231776
11-Jan-22,31.70,32.71,31.70,32.58,58678121
10-Jan-22,32.05,32.18,31.16,31.70,70754512
07-Jan-22,32.33,33.34,31.92,32.35,82347425
06-Jan-22,31.97,33.06,31.34,32.54,82125480
05-Jan-22,33.20,33.75,31.75,32.03,74837133
04-Jan-22,34.61,34.62,32.88,33.31,68048842
03-Jan-22,36.76,37.01,34.30,34.30,67399967
30-Dec-21,36.23,37.38,36.21,37.02,75878973
29-Dec-21,36.88,37.27,36.01,36.35,34912218
28-Dec-21,36.71,37.09,36.28,36.75,36366965
27-Dec-21,36.95,37.22,36.30,36.65,41443576
23-Dec-21,37.87,37.87,36.18,36.54,61863207
22-Dec-21,36.80,38.26,36.18,37.60,69806019
21-Dec-21,39.16,39.16,34.35,37.00,300117135
20-Dec-21,38.53,39.38,37.88,38.69,76524406
17-Dec-21,37.66,39.13,37.16,38.88,96349904
16-Dec-21,38.66,39.15,37.93,38.28,75234212
15-Dec-21,38.25,38.83,37.56,38.56,74237181
14-Dec-21,40.33,40.87,38.08,38.24,76679541
13-Dec-21,40.62,40.79,39.71,39.75,64089926
10-Dec-21,39.75,41.10,39.54,40.62,55419931
09-Dec-21,40.68,41.15,39.25,39.84,50869247
08-Dec-21,40.31,41.08,39.57,40.81,55706260
07-Dec-21,39.71,40.54,39.29,40.03,57556892
06-Dec-21,39.15,39.59,38.57,39.35,57650005
03-Dec-21,38.22,40.16,38.22,38.80,104847480
02-Dec-21,38.91,38.91,36.88,38.00,203314518
01-Dec-21,39.46,40.34,37.68,38.26,128555345
30-Nov-21,39.37,39.77,37.55,39.09,143986285
29-Nov-21,40.43,40.68,39.48,39.64,70365348
26-Nov-21,40.74,40.81,39.55,40.07,58923281
25-Nov-21,40.63,42.29,40.31,41.73,50246055
24-Nov-21,39.70,41.13,39.31,40.42,79432617
23-Nov-21,41.37,41.63,39.56,40.36,99558569
22-Nov-21,43.06,43.27,41.01,41.18,91705018
19-Nov-21,43.09,44.35,42.90,43.05,129995026
18-Nov-21,41.19,43.49,40.89,43.03,165086555
17-Nov-21,40.79,41.41,40.06,41.00,124638511
16-Nov-21,42.25,42.26,40.19,40.48,84544360
12-Nov-21,42.06,43.55,41.67,41.79,102500105
11-Nov-21,42.42,43.49,41.86,42.15,114249363
10-Nov-21,40.86,42.32,40.70,42.00,133167288
09-Nov-21,40.33,42.54,40.29,41.25,101185481
08-Nov-21,40.33,40.65,39.30,40.33,101361351
05-Nov-21,40.31,41.43,40.31,40.81,103701408
04-Nov-21,40.16,41.10,39.44,40.13,111557438
03-Nov-21,39.05,41.36,38.56,40.93,165246882
01-Nov-21,39.00,40.08,38.43,38.72,137472530
29-Oct-21,44.37,44.37,37.96,38.63,311301683
28-Oct-21,42.79,43.70,42.49,43.19,95037251
27-Oct-21,44.18,44.57,42.63,42.79,96107072
26-Oct-21,44.99,45.26,43.68,43.91,93492729
25-Oct-21,43.63,46.50,43.63,45.41,159485829
22-Oct-21,43.87,44.45,42.00,43.65,197400092
21-Oct-21,44.77,45.76,43.68,44.41,175280351
20-Oct-21,46.11,46.55,44.99,45.69,89564500
19-Oct-21,46.90,47.01,45.28,45.57,99420860
18-Oct-21,47.27,48.25,46.74,47.32,68137003
15-Oct-21,47.68,48.04,47.04,47.65,87255267
14-Oct-21,48.06,48.19,46.84,47.49,78713028
13-Oct-21,47.06,48.40,47.04,48.05,136558733
11-Oct-21,47.01,48.44,46.16,47.16,123738003
08-Oct-21,46.86,48.41,46.86,47.29,135511941
07-Oct-21,47.87,48.90,46.35,46.83,163499161
06-Oct-21,48.22,48.80,46.58,47.78,164119586
05-Oct-21,50.26,50.54,48.43,48.69,116865362
04-Oct-21,52.53,52.68,49.86,50.16,137699487
01-Oct-21,52.61,53.73,52.33,53.32,147800680
30-Sep-21,54.09,54.55,52.72,52.80,114671060
29-Sep-21,53.25,53.92,52.01,53.52,180830317
28-Sep-21,55.66,55.80,52.53,53.35,183447598
27-Sep-21,55.89,56.71,54.86,56.06,140212996
24-Sep-21,56.87,56.87,55.81,56.12,91553628
23-Sep-21,57.78,58.20,56.03,57.12,141213113
22-Sep-21,57.77,58.38,56.27,57.79,233619241
21-Sep-21,55.91,57.39,55.68,57.00,129941091
20-Sep-21,56.53,56.54,54.67,56.07,114565327
17-Sep-21,57.49,57.87,56.61,57.07,122848564
16-Sep-21,56.92,58.02,56.64,57.55,53715670
15-Sep-21,58.12,58.77,56.25,57.25,56924308
14-Sep-21,56.39,58.07,56.22,57.93,82338925
13-Sep-21,55.77,56.66,55.32,56.30,80672298
10-Sep-21,56.82,57.07,55.25,55.45,58001217
09-Sep-21,54.54,57.62,54.51,56.53,124278301
08-Sep-21,56.31,56.86,53.78,54.19,135443131
06-Sep-21,56.79,56.79,54.84,56.30,102991074
03-Sep-21,59.75,59.94,56.79,56.79,448301682
02-Sep-21,59.81,60.11,58.81,58.98,95094732
01-Sep-21,60.30,62.27,59.87,59.87,151499943
31-Aug-21,60.30,61.21,59.71,59.97,155427046
30-Aug-21,58.40,60.78,58.40,60.24,141212276
27-Aug-21,58.31,58.72,57.64,58.39,61277405
26-Aug-21,58.01,58.74,57.48,57.90,101916499
25-Aug-21,58.08,58.30,57.33,58.14,69423242
24-Aug-21,58.78,58.78,57.64,58.04,97296260
23-Aug-21,57.94,59.68,57.70,57.92,94764956
20-Aug-21,57.75,58.21,57.45,57.67,215596132
19-Aug-21,56.21,58.52,56.21,57.90,167007427
18-Aug-21,57.02,58.12,55.86,57.05,191510707
17-Aug-21,57.13,57.97,55.70,57.16,158755159
16-Aug-21,59.33,59.76,57.42,57.42,135681672
13-Aug-21,60.13,60.91,59.49,59.51,144731057
12-Aug-21,60.20,60.66,59.86,59.96,64948638
11-Aug-21,60.02,60.56,59.36,60.20,118244864
10-Aug-21,61.07,61.73,60.00,60.11,106947796
09-Aug-21,61.23,61.87,60.77,60.90,165321728
06-Aug-21,61.33,62.33,60.67,61.22,162096059
05-Aug-21,60.90,61.81,60.51,61.01,162984724
04-Aug-21,58.93,61.29,58.87,60.90,198197396
03-Aug-21,59.63,60.20,58.49,59.30,272838201
02-Aug-21,52.30,60.17,52.30,60.03,475166146
30-Jul-21,50.72,51.69,50.31,51.46,105727394
29-Jul-21,51.45,52.00,50.92,51.24,91922356
28-Jul-21,51.66,52.19,51.02,51.57,134849758
27-Jul-21,51.74,51.87,50.63,51.72,103259053
26-Jul-21,53.01,53.01,51.71,51.90,56627654
23-Jul-21,52.79,53.05,52.08,52.49,66499846
22-Jul-21,51.62,52.93,51.62,52.68,74131528
21-Jul-21,52.87,53.38,51.62,51.82,75506338
20-Jul-21,52.45,53.11,52.06,52.66,60976919
19-Jul-21,51.91,53.18,51.19,52.45,109654904
16-Jul-21,52.26,53.30,51.94,52.18,80853711
15-Jul-21,52.77,53.55,52.05,52.22,81661663
14-Jul-21,52.95,53.41,52.01,52.49,97614468

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALPA4

cotações, gráficos e mais...