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
11/06/2021	-1,64%	-0,79	47,43	48,36	46,97	48,36	57M	6.581
10/06/2021	1,09%	0,52	48,22	47,76	47,46	48,24	45M	5.474
09/06/2021	-1,04%	-0,50	47,70	48,35	47,07	48,49	66M	7.647
08/06/2021	3,28%	1,53	48,20	47,10	46,37	48,35	78M	8.789
07/06/2021	-1,25%	-0,59	46,67	47,12	46,67	47,57	50M	5.903
04/06/2021	-0,86%	-0,41	47,26	47,66	46,50	48,24	120M	10.766
02/06/2021	-0,91%	-0,44	47,67	48,38	47,27	48,70	73M	7.286
01/06/2021	1,73%	0,82	48,11	47,29	46,63	49,48	162M	14.337
31/05/2021	0,55%	0,26	47,29	46,97	45,86	47,29	63M	6.810
28/05/2021	2,28%	1,05	47,03	46,05	45,16	47,48	132M	10.166
27/05/2021	3,05%	1,36	45,98	44,54	44,05	45,98	114M	8.916

26/05/2021	0,31%	0,14	44,62	44,61	43,92	45,30	53M	6.055
25/05/2021	0,54%	0,24	44,48	44,31	44,02	45,20	77M	9.583
24/05/2021	-2,51%	-1,14	44,24	45,67	43,84	46,04	190M	11.280
21/05/2021	-0,26%	-0,12	45,38	45,68	44,71	45,86	42M	4.784
20/05/2021	0,33%	0,15	45,50	45,85	45,15	46,05	51M	6.080
19/05/2021	-1,39%	-0,64	45,35	45,70	44,55	45,86	63M	8.250
18/05/2021	-1,37%	-0,64	45,99	46,73	45,47	46,88	55M	6.142
17/05/2021	2,04%	0,93	46,63	45,90	45,23	46,72	83M	8.025
14/05/2021	1,90%	0,85	45,70	45,63	44,96	45,95	94M	10.320
13/05/2021	3,46%	1,50	44,85	43,40	43,40	45,28	78M	9.122
12/05/2021	-5,47%	-2,51	43,35	45,46	43,16	46,07	108M	12.372
11/05/2021	-0,13%	-0,06	45,86	46,29	45,41	46,60	100M	10.328
10/05/2021	-2,17%	-1,02	45,92	46,95	44,95	47,13	88M	8.261
07/05/2021	0,69%	0,32	46,94	46,72	46,41	47,66	116M	10.177
06/05/2021	-1,38%	-0,65	46,62	47,27	46,05	47,68	95M	9.980
05/05/2021	4,60%	2,08	47,27	44,61	44,58	48,13	305M	18.954
04/05/2021	13,77%	5,47	45,19	41,08	41,08	46,23	278M	24.570
03/05/2021	-0,03%	-0,01	39,72	40,23	39,60	40,92	77M	10.829
30/04/2021	3,90%	1,49	39,73	38,13	38,13	39,79	87M	10.143
29/04/2021	-0,73%	-0,28	38,24	38,68	38,24	38,73	32M	5.618
28/04/2021	-0,85%	-0,33	38,52	38,90	38,05	39,00	24M	3.530
27/04/2021	0,31%	0,12	38,85	38,97	38,06	38,97	41M	7.060
26/04/2021	0,57%	0,22	38,73	38,80	38,55	39,40	33M	5.431
23/04/2021	3,38%	1,26	38,51	37,25	37,21	38,87	52M	8.068
22/04/2021	-1,40%	-0,53	37,25	37,88	37,00	38,42	34M	5.404
20/04/2021	-0,74%	-0,28	37,78	38,06	37,37	38,28	34M	4.479
19/04/2021	-0,24%	-0,09	38,06	38,25	37,83	39,40	65M	6.583
16/04/2021	0,21%	0,08	38,15	38,31	37,67	38,55	41M	6.038
15/04/2021	1,14%	0,43	38,07	37,83	37,73	38,37	36M	5.816
14/04/2021	-1,65%	-0,63	37,64	38,29	37,28	38,44	53M	7.529
13/04/2021	0,71%	0,27	38,27	38,00	37,68	38,56	43M	5.938
12/04/2021	0,58%	0,22	38,00	37,78	37,67	38,49	33M	5.017
09/04/2021	-0,18%	-0,07	37,78	37,70	37,16	37,87	37M	6.131
08/04/2021	1,31%	0,49	37,85	37,51	37,33	38,22	50M	7.743
07/04/2021	0,43%	0,16	37,36	37,06	36,34	37,72	56M	9.629
06/04/2021	1,28%	0,47	37,20	36,79	36,56	37,50	38M	6.608
05/04/2021	1,89%	0,68	36,73	36,31	36,11	36,95	30M	5.739
01/04/2021	-2,14%	-0,79	36,05	36,89	35,93	37,03	43M	7.284
31/03/2021	-1,37%	-0,51	36,84	37,36	36,50	37,67	41M	6.485
30/03/2021	4,21%	1,51	37,35	35,78	35,62	38,13	87M	9.260
29/03/2021	-2,32%	-0,85	35,84	36,53	35,60	36,59	40M	6.769
26/03/2021	1,21%	0,44	36,69	36,25	35,81	37,03	41M	4.701
25/03/2021	4,56%	1,58	36,25	34,68	34,07	36,48	51M	6.746
24/03/2021	-4,31%	-1,56	34,67	36,16	34,53	36,20	36M	5.880
23/03/2021	0,50%	0,18	36,23	35,75	35,40	36,68	36M	4.575
22/03/2021	0,75%	0,27	36,05	35,61	35,56	36,63	28M	4.824
19/03/2021	0,14%	0,05	35,78	35,87	35,36	36,16	71M	6.507
18/03/2021	-0,94%	-0,34	35,73	36,06	35,33	36,64	41M	6.128
17/03/2021	2,15%	0,76	36,07	35,05	34,94	36,07	61M	6.901
16/03/2021	-0,54%	-0,19	35,31	35,77	34,76	35,77	27M	4.340
15/03/2021	0,00%	0,00	35,50	35,45	34,86	35,69	31M	5.202
12/03/2021	0,42%	0,15	35,50	35,42	34,95	35,68	63M	7.200
11/03/2021	1,87%	0,65	35,35	34,67	34,47	35,65	61M	8.174
10/03/2021	0,90%	0,31	34,70	34,33	34,00	34,93	75M	9.069
09/03/2021	3,06%	1,02	34,39	33,37	32,98	34,70	105M	9.418
08/03/2021	-9,32%	-3,43	33,37	36,38	32,95	36,39	90M	9.090
05/03/2021	1,94%	0,70	36,80	36,42	35,53	36,95	56M	6.883
04/03/2021	1,60%	0,57	36,10	35,52	35,01	36,59	90M	10.214
03/03/2021	0,20%	0,07	35,53	35,14	33,80	35,59	52M	6.294
02/03/2021	0,31%	0,11	35,46	35,26	33,96	35,70	54M	7.083
01/03/2021	1,20%	0,42	35,35	35,15	34,73	36,10	50M	8.307
26/02/2021	0,17%	0,06	34,93	34,87	34,46	35,72	108M	10.536
25/02/2021	-3,33%	-1,20	34,87	35,76	34,65	35,99	77M	10.446
24/02/2021	3,06%	1,07	36,07	35,56	34,36	36,23	67M	9.351
23/02/2021	-2,99%	-1,08	35,00	36,08	34,79	36,13	58M	9.446
22/02/2021	-1,42%	-0,52	36,08	35,84	35,06	36,41	43M	6.921
19/02/2021	1,39%	0,50	36,60	36,09	35,54	36,72	48M	6.336
18/02/2021	-2,75%	-1,02	36,10	37,06	35,08	37,18	146M	14.204
17/02/2021	-3,98%	-1,54	37,12	38,65	36,91	38,72	69M	7.064
12/02/2021	-1,88%	-0,74	38,66	39,02	38,46	39,70	79M	8.780
11/02/2021	0,48%	0,19	39,40	39,20	38,96	39,80	39M	6.746
10/02/2021	-1,95%	-0,78	39,21	40,00	38,59	40,00	37M	4.496
09/02/2021	1,45%	0,57	39,99	39,42	38,93	39,99	29M	3.498
08/02/2021	-2,55%	-1,03	39,42	40,54	39,29	40,74	30M	4.096
05/02/2021	-1,34%	-0,55	40,45	41,00	40,32	41,63	23M	3.592
04/02/2021	0,96%	0,39	41,00	40,61	40,11	41,22	56M	5.968
03/02/2021	4,05%	1,58	40,61	39,07	38,88	40,87	128M	8.263
02/02/2021	0,64%	0,25	39,03	39,27	38,92	39,80	49M	7.117
01/02/2021	-0,15%	-0,06	38,78	39,42	38,32	39,58	49M	7.380
29/01/2021	-3,74%	-1,51	38,84	40,02	38,28	40,84	103M	8.159
28/01/2021	0,50%	0,20	40,35	39,95	39,67	41,08	78M	7.614
27/01/2021	-1,67%	-0,68	40,15	40,90	39,64	40,96	48M	6.000
26/01/2021	0,91%	0,37	40,83	40,43	40,32	41,45	60M	6.222
22/01/2021	-1,80%	-0,74	40,46	40,65	40,07	41,15	36M	3.997
21/01/2021	-1,67%	-0,70	41,20	41,87	40,89	42,31	32M	4.058
20/01/2021	-0,24%	-0,10	41,90	42,08	41,63	42,72	36M	4.928
19/01/2021	-0,52%	-0,22	42,00	42,64	41,86	42,80	55M	6.516
18/01/2021	2,75%	1,13	42,22	41,21	41,21	42,69	47M	5.567
15/01/2021	-0,02%	-0,01	41,09	40,91	40,47	41,48	27M	2.722
14/01/2021	2,90%	1,16	41,10	39,75	39,75	41,56	42M	3.354
13/01/2021	0,71%	0,28	39,94	39,84	39,44	40,40	34M	3.969
12/01/2021	-0,38%	-0,15	39,66	40,20	38,81	40,25	152M	7.919
11/01/2021	-2,19%	-0,89	39,81	40,33	39,53	40,65	51M	7.750
08/01/2021	5,17%	2,00	40,70	38,70	38,56	41,12	74M	8.216
07/01/2021	-1,78%	-0,70	38,70	39,51	37,99	39,79	71M	10.149
06/01/2021	-5,45%	-2,27	39,40	41,42	39,38	41,48	65M	7.994
05/01/2021	0,05%	0,02	41,67	41,71	40,80	41,84	40M	4.239
04/01/2021	-0,83%	-0,35	41,65	42,59	41,20	42,82	41M	4.309
30/12/2020	-0,90%	-0,38	42,00	42,65	41,73	42,78	69M	6.210
29/12/2020	1,22%	0,51	42,38	42,27	41,65	42,64	38M	4.255
28/12/2020	1,80%	0,74	41,87	41,17	40,33	42,29	42M	3.584
23/12/2020	1,56%	0,63	41,13	40,64	39,84	41,13	34M	5.262
22/12/2020	-1,07%	-0,44	40,50	41,64	40,14	41,64	38M	4.797
21/12/2020	-1,59%	-0,66	40,94	40,77	40,14	41,66	27M	3.574
18/12/2020	0,31%	0,13	41,60	41,46	41,42	42,13	48M	4.613
17/12/2020	-1,07%	-0,45	41,47	41,92	41,18	42,44	43M	5.525
16/12/2020	3,17%	1,29	41,92	40,65	40,44	42,35	72M	7.194
15/12/2020	1,50%	0,60	40,63	39,82	39,82	41,04	40M	3.804
14/12/2020	-0,74%	-0,30	40,03	40,38	40,03	40,91	32M	4.367
11/12/2020	0,40%	0,16	40,33	40,15	39,35	40,48	39M	5.510
10/12/2020	1,01%	0,40	40,17	40,13	39,07	40,32	51M	5.704
09/12/2020	-2,24%	-0,91	39,77	40,53	39,40	41,62	177M	8.724
08/12/2020	3,96%	1,55	40,68	39,44	39,20	40,83	80M	7.341
07/12/2020	-2,15%	-0,86	39,13	39,93	38,77	39,93	72M	8.390
04/12/2020	1,50%	0,59	39,99	39,54	38,26	39,99	98M	12.594
03/12/2020	0,97%	0,38	39,40	39,28	38,67	39,66	60M	8.433
02/12/2020	0,93%	0,36	39,02	38,77	38,40	39,27	78M	9.891
01/12/2020	-3,71%	-1,49	38,66	40,46	38,51	40,74	109M	13.528
30/11/2020	-4,77%	-2,01	40,15	42,15	40,15	42,62	1.031M	26.450
27/11/2020	1,01%	0,42	42,16	41,91	41,82	43,38	119M	14.147
26/11/2020	-0,86%	-0,36	41,74	42,19	41,54	43,35	98M	7.590
25/11/2020	3,14%	1,28	42,10	40,61	40,42	42,32	129M	10.531
24/11/2020	-	-	40,82	40,68	40,07	41,69	125M	12.774

Date,Open,High,Low,Close,Volume
11-Jun-21,48.36,48.36,46.97,47.43,56642715
10-Jun-21,47.76,48.24,47.46,48.22,45495725
09-Jun-21,48.35,48.49,47.07,47.70,65811281
08-Jun-21,47.10,48.35,46.37,48.20,77981131
07-Jun-21,47.12,47.57,46.67,46.67,49702654
04-Jun-21,47.66,48.24,46.50,47.26,120094882
02-Jun-21,48.38,48.70,47.27,47.67,73275380
01-Jun-21,47.29,49.48,46.63,48.11,161834594
31-May-21,46.97,47.29,45.86,47.29,63067734
28-May-21,46.05,47.48,45.16,47.03,132059183
27-May-21,44.54,45.98,44.05,45.98,114254210
26-May-21,44.61,45.30,43.92,44.62,52630757
25-May-21,44.31,45.20,44.02,44.48,76649172
24-May-21,45.67,46.04,43.84,44.24,189878116
21-May-21,45.68,45.86,44.71,45.38,42045486
20-May-21,45.85,46.05,45.15,45.50,51357193
19-May-21,45.70,45.86,44.55,45.35,62898473
18-May-21,46.73,46.88,45.47,45.99,55328048
17-May-21,45.90,46.72,45.23,46.63,82750029
14-May-21,45.63,45.95,44.96,45.70,94047035
13-May-21,43.40,45.28,43.40,44.85,78364736
12-May-21,45.46,46.07,43.16,43.35,107535890
11-May-21,46.29,46.60,45.41,45.86,99867915
10-May-21,46.95,47.13,44.95,45.92,87516353
07-May-21,46.72,47.66,46.41,46.94,116299303
06-May-21,47.27,47.68,46.05,46.62,95005197
05-May-21,44.61,48.13,44.58,47.27,305393990
04-May-21,41.08,46.23,41.08,45.19,277691289
03-May-21,40.23,40.92,39.60,39.72,77492867
30-Apr-21,38.13,39.79,38.13,39.73,86582761
29-Apr-21,38.68,38.73,38.24,38.24,32140193
28-Apr-21,38.90,39.00,38.05,38.52,23877486
27-Apr-21,38.97,38.97,38.06,38.85,40601867
26-Apr-21,38.80,39.40,38.55,38.73,32758849
23-Apr-21,37.25,38.87,37.21,38.51,51895501
22-Apr-21,37.88,38.42,37.00,37.25,33952979
20-Apr-21,38.06,38.28,37.37,37.78,33558533
19-Apr-21,38.25,39.40,37.83,38.06,64881368
16-Apr-21,38.31,38.55,37.67,38.15,40914444
15-Apr-21,37.83,38.37,37.73,38.07,35646985
14-Apr-21,38.29,38.44,37.28,37.64,52661962
13-Apr-21,38.00,38.56,37.68,38.27,42945171
12-Apr-21,37.78,38.49,37.67,38.00,32838584
09-Apr-21,37.70,37.87,37.16,37.78,36617721
08-Apr-21,37.51,38.22,37.33,37.85,49964880
07-Apr-21,37.06,37.72,36.34,37.36,55609643
06-Apr-21,36.79,37.50,36.56,37.20,37998967
05-Apr-21,36.31,36.95,36.11,36.73,29840585
01-Apr-21,36.89,37.03,35.93,36.05,42626359
31-Mar-21,37.36,37.67,36.50,36.84,40532304
30-Mar-21,35.78,38.13,35.62,37.35,86863543
29-Mar-21,36.53,36.59,35.60,35.84,39715614
26-Mar-21,36.25,37.03,35.81,36.69,40719684
25-Mar-21,34.68,36.48,34.07,36.25,51279994
24-Mar-21,36.16,36.20,34.53,34.67,36235876
23-Mar-21,35.75,36.68,35.40,36.23,35883854
22-Mar-21,35.61,36.63,35.56,36.05,27734510
19-Mar-21,35.87,36.16,35.36,35.78,70861764
18-Mar-21,36.06,36.64,35.33,35.73,41254025
17-Mar-21,35.05,36.07,34.94,36.07,60868169
16-Mar-21,35.77,35.77,34.76,35.31,26766305
15-Mar-21,35.45,35.69,34.86,35.50,30980419
12-Mar-21,35.42,35.68,34.95,35.50,63195010
11-Mar-21,34.67,35.65,34.47,35.35,61127583
10-Mar-21,34.33,34.93,34.00,34.70,74991408
09-Mar-21,33.37,34.70,32.98,34.39,105333607
08-Mar-21,36.38,36.39,32.95,33.37,89782971
05-Mar-21,36.42,36.95,35.53,36.80,55563832
04-Mar-21,35.52,36.59,35.01,36.10,90251671
03-Mar-21,35.14,35.59,33.80,35.53,51826397
02-Mar-21,35.26,35.70,33.96,35.46,54262045
01-Mar-21,35.15,36.10,34.73,35.35,49844573
26-Feb-21,34.87,35.72,34.46,34.93,107987106
25-Feb-21,35.76,35.99,34.65,34.87,77364060
24-Feb-21,35.56,36.23,34.36,36.07,66522697
23-Feb-21,36.08,36.13,34.79,35.00,57558746
22-Feb-21,35.84,36.41,35.06,36.08,42669028
19-Feb-21,36.09,36.72,35.54,36.60,47577447
18-Feb-21,37.06,37.18,35.08,36.10,145896668
17-Feb-21,38.65,38.72,36.91,37.12,68712558
12-Feb-21,39.02,39.70,38.46,38.66,79005194
11-Feb-21,39.20,39.80,38.96,39.40,38951893
10-Feb-21,40.00,40.00,38.59,39.21,36665639
09-Feb-21,39.42,39.99,38.93,39.99,29418352
08-Feb-21,40.54,40.74,39.29,39.42,30168264
05-Feb-21,41.00,41.63,40.32,40.45,22604473
04-Feb-21,40.61,41.22,40.11,41.00,55545280
03-Feb-21,39.07,40.87,38.88,40.61,127733506
02-Feb-21,39.27,39.80,38.92,39.03,49264755
01-Feb-21,39.42,39.58,38.32,38.78,49415203
29-Jan-21,40.02,40.84,38.28,38.84,103218557
28-Jan-21,39.95,41.08,39.67,40.35,78006739
27-Jan-21,40.90,40.96,39.64,40.15,48155789
26-Jan-21,40.43,41.45,40.32,40.83,60232087
22-Jan-21,40.65,41.15,40.07,40.46,36492553
21-Jan-21,41.87,42.31,40.89,41.20,32289010
20-Jan-21,42.08,42.72,41.63,41.90,35998029
19-Jan-21,42.64,42.80,41.86,42.00,54728565
18-Jan-21,41.21,42.69,41.21,42.22,46512334
15-Jan-21,40.91,41.48,40.47,41.09,27151995
14-Jan-21,39.75,41.56,39.75,41.10,42093004
13-Jan-21,39.84,40.40,39.44,39.94,34306990
12-Jan-21,40.20,40.25,38.81,39.66,151548362
11-Jan-21,40.33,40.65,39.53,39.81,51276663
08-Jan-21,38.70,41.12,38.56,40.70,73532181
07-Jan-21,39.51,39.79,37.99,38.70,70928783
06-Jan-21,41.42,41.48,39.38,39.40,64849383
05-Jan-21,41.71,41.84,40.80,41.67,39604251
04-Jan-21,42.59,42.82,41.20,41.65,40743195
30-Dec-20,42.65,42.78,41.73,42.00,69490431
29-Dec-20,42.27,42.64,41.65,42.38,38203112
28-Dec-20,41.17,42.29,40.33,41.87,42407152
23-Dec-20,40.64,41.13,39.84,41.13,34071920
22-Dec-20,41.64,41.64,40.14,40.50,37966053
21-Dec-20,40.77,41.66,40.14,40.94,26939074
18-Dec-20,41.46,42.13,41.42,41.60,47632294
17-Dec-20,41.92,42.44,41.18,41.47,42950090
16-Dec-20,40.65,42.35,40.44,41.92,72483401
15-Dec-20,39.82,41.04,39.82,40.63,39653255
14-Dec-20,40.38,40.91,40.03,40.03,31626271
11-Dec-20,40.15,40.48,39.35,40.33,39178899
10-Dec-20,40.13,40.32,39.07,40.17,51033923
09-Dec-20,40.53,41.62,39.40,39.77,176514725
08-Dec-20,39.44,40.83,39.20,40.68,79665968
07-Dec-20,39.93,39.93,38.77,39.13,72315709
04-Dec-20,39.54,39.99,38.26,39.99,98361631
03-Dec-20,39.28,39.66,38.67,39.40,60252342
02-Dec-20,38.77,39.27,38.40,39.02,78238194
01-Dec-20,40.46,40.74,38.51,38.66,108579868
30-Nov-20,42.15,42.62,40.15,40.15,1031388889
27-Nov-20,41.91,43.38,41.82,42.16,118595300
26-Nov-20,42.19,43.35,41.54,41.74,98183032
25-Nov-20,40.61,42.32,40.42,42.10,129130030
24-Nov-20,40.68,41.69,40.07,40.82,125191741

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALPA4

cotações, gráficos e mais...