Cotação atual, histórico e gráfico do papel: ALPA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 0,00% | 0,00 | 15,20 | 15,20 | 15,18 | 15,36 | 3M | 1.350 |
| 22/04/2019 | -0,98% | -0,15 | 15,20 | 15,32 | 15,16 | 15,36 | 6M | 936 |
| 18/04/2019 | 1,32% | 0,20 | 15,35 | 15,16 | 15,04 | 15,35 | 5M | 1.177 |
| 17/04/2019 | -0,66% | -0,10 | 15,15 | 15,27 | 15,12 | 15,29 | 4M | 1.478 |
| 16/04/2019 | -0,65% | -0,10 | 15,25 | 15,41 | 15,24 | 15,43 | 3M | 890 |
| 15/04/2019 | 0,99% | 0,15 | 15,35 | 15,21 | 15,04 | 15,44 | 8M | 1.539 |
| 12/04/2019 | -0,33% | -0,05 | 15,20 | 15,09 | 15,05 | 15,40 | 4M | 1.274 |
| 11/04/2019 | 0,93% | 0,14 | 15,25 | 15,10 | 14,95 | 15,25 | 13M | 2.233 |
| 10/04/2019 | 0,53% | 0,08 | 15,11 | 15,15 | 14,91 | 15,18 | 3M | 955 |
| 09/04/2019 | -2,15% | -0,33 | 15,03 | 15,30 | 14,99 | 15,42 | 10M | 2.168 |
| 08/04/2019 | -3,88% | -0,62 | 15,36 | 15,88 | 15,36 | 15,88 | 9M | 2.123 |
| 05/04/2019 | 4,51% | 0,69 | 15,98 | 15,31 | 15,15 | 15,98 | 6M | 1.236 |
| 04/04/2019 | 1,46% | 0,22 | 15,29 | 15,05 | 15,03 | 15,29 | 3M | 618 |
| 03/04/2019 | -1,12% | -0,17 | 15,07 | 15,35 | 14,96 | 15,35 | 6M | 2.609 |
| 02/04/2019 | -0,97% | -0,15 | 15,24 | 15,41 | 15,07 | 15,46 | 9M | 2.543 |
| 01/04/2019 | 0,07% | 0,01 | 15,39 | 15,41 | 15,14 | 15,61 | 4M | 1.455 |
| 29/03/2019 | 2,12% | 0,32 | 15,38 | 15,12 | 14,94 | 15,38 | 11M | 1.838 |
| 28/03/2019 | 0,67% | 0,10 | 15,06 | 14,88 | 14,75 | 15,10 | 7M | 2.468 |
| 27/03/2019 | -2,54% | -0,39 | 14,96 | 15,34 | 14,81 | 15,34 | 12M | 1.137 |
| 26/03/2019 | 2,33% | 0,35 | 15,35 | 15,04 | 15,04 | 15,35 | 4M | 1.424 |
| 25/03/2019 | -1,12% | -0,17 | 15,00 | 15,17 | 14,94 | 15,26 | 6M | 1.642 |
| 22/03/2019 | -1,62% | -0,25 | 15,17 | 15,37 | 15,02 | 15,58 | 11M | 2.474 |
| 21/03/2019 | -20,10% | -3,88 | 15,42 | 15,90 | 15,31 | 15,90 | 22M | 2.415 |
| 20/03/2019 | -1,53% | -0,30 | 19,30 | 19,73 | 19,26 | 19,73 | 6M | 1.399 |
| 19/03/2019 | -1,01% | -0,20 | 19,60 | 19,83 | 19,60 | 20,11 | 8M | 1.966 |
| 18/03/2019 | -2,08% | -0,42 | 19,80 | 20,22 | 19,80 | 20,30 | 9M | 2.108 |
| 15/03/2019 | 1,61% | 0,32 | 20,22 | 19,85 | 19,82 | 20,22 | 7M | 1.319 |
| 14/03/2019 | -0,50% | -0,10 | 19,90 | 20,12 | 19,79 | 20,20 | 4M | 1.287 |
| 13/03/2019 | -1,57% | -0,32 | 20,00 | 20,21 | 19,71 | 20,31 | 8M | 2.378 |
| 12/03/2019 | -1,26% | -0,26 | 20,32 | 20,51 | 20,30 | 20,60 | 6M | 1.604 |
| 11/03/2019 | 0,98% | 0,20 | 20,58 | 20,30 | 20,12 | 20,93 | 12M | 2.756 |
| 08/03/2019 | 4,94% | 0,96 | 20,38 | 19,22 | 19,21 | 20,38 | 19M | 2.265 |
| 07/03/2019 | -0,66% | -0,13 | 19,42 | 19,81 | 19,11 | 19,81 | 8M | 1.593 |
| 06/03/2019 | -1,96% | -0,39 | 19,55 | 19,94 | 19,28 | 19,98 | 7M | 2.509 |
| 01/03/2019 | 3,96% | 0,76 | 19,94 | 19,20 | 19,10 | 19,94 | 10M | 2.269 |
| 28/02/2019 | -0,47% | -0,09 | 19,18 | 19,21 | 19,07 | 19,27 | 7M | 1.561 |
| 27/02/2019 | 0,63% | 0,12 | 19,27 | 19,15 | 19,05 | 19,59 | 6M | 1.538 |
| 26/02/2019 | -0,88% | -0,17 | 19,15 | 19,25 | 19,11 | 19,55 | 16M | 2.138 |
| 25/02/2019 | 1,31% | 0,25 | 19,32 | 19,07 | 19,04 | 19,39 | 5M | 1.482 |
| 22/02/2019 | -2,80% | -0,55 | 19,07 | 19,70 | 18,90 | 19,86 | 59M | 4.199 |
| 21/02/2019 | 0,62% | 0,12 | 19,62 | 19,46 | 19,36 | 19,68 | 5M | 1.687 |
| 20/02/2019 | -2,50% | -0,50 | 19,50 | 20,09 | 19,46 | 20,35 | 12M | 3.144 |
| 19/02/2019 | 1,99% | 0,39 | 20,00 | 19,60 | 19,60 | 20,08 | 5M | 1.232 |
| 18/02/2019 | 1,61% | 0,31 | 19,61 | 19,45 | 19,34 | 19,63 | 6M | 1.435 |
| 15/02/2019 | -2,28% | -0,45 | 19,30 | 19,58 | 19,30 | 19,71 | 7M | 1.381 |
| 14/02/2019 | -0,15% | -0,03 | 19,75 | 19,77 | 19,32 | 19,85 | 13M | 1.597 |
| 13/02/2019 | -0,40% | -0,08 | 19,78 | 19,86 | 19,44 | 20,14 | 11M | 3.033 |
| 12/02/2019 | 1,53% | 0,30 | 19,86 | 19,74 | 19,28 | 19,99 | 29M | 3.013 |
| 11/02/2019 | -1,31% | -0,26 | 19,56 | 19,99 | 19,46 | 20,04 | 6M | 1.761 |
| 08/02/2019 | 0,35% | 0,07 | 19,82 | 19,79 | 19,30 | 19,97 | 5M | 1.597 |
| 07/02/2019 | -1,00% | -0,20 | 19,75 | 19,77 | 19,25 | 20,00 | 12M | 2.810 |
| 06/02/2019 | -3,06% | -0,63 | 19,95 | 20,52 | 19,67 | 20,53 | 9M | 1.670 |
| 05/02/2019 | 1,18% | 0,24 | 20,58 | 20,25 | 20,23 | 20,89 | 15M | 2.030 |
| 04/02/2019 | 0,99% | 0,20 | 20,34 | 20,15 | 19,97 | 20,47 | 5M | 1.139 |
| 01/02/2019 | 0,40% | 0,08 | 20,14 | 20,05 | 19,96 | 20,31 | 3M | 800 |
| 31/01/2019 | -0,45% | -0,09 | 20,06 | 20,16 | 20,06 | 20,32 | 14M | 2.339 |
| 30/01/2019 | 0,80% | 0,16 | 20,15 | 20,00 | 19,87 | 20,35 | 17M | 2.421 |
| 29/01/2019 | -0,40% | -0,08 | 19,99 | 20,20 | 19,41 | 20,23 | 13M | 2.546 |
| 28/01/2019 | -0,64% | -0,13 | 20,07 | 20,16 | 19,67 | 20,47 | 16M | 3.802 |
| 24/01/2019 | 1,51% | 0,30 | 20,20 | 19,90 | 19,90 | 20,50 | 19M | 3.344 |
| 23/01/2019 | 1,58% | 0,31 | 19,90 | 19,57 | 19,49 | 19,99 | 22M | 3.227 |
| 22/01/2019 | 3,65% | 0,69 | 19,59 | 18,89 | 18,82 | 19,77 | 17M | 4.243 |
| 21/01/2019 | 0,53% | 0,10 | 18,90 | 18,64 | 18,56 | 19,00 | 6M | 1.689 |
| 18/01/2019 | -0,27% | -0,05 | 18,80 | 18,80 | 18,58 | 18,96 | 19M | 3.014 |
| 17/01/2019 | -0,26% | -0,05 | 18,85 | 18,86 | 18,73 | 19,00 | 11M | 2.529 |
| 16/01/2019 | -0,26% | -0,05 | 18,90 | 18,78 | 18,65 | 18,94 | 12M | 2.135 |
| 15/01/2019 | -0,26% | -0,05 | 18,95 | 18,87 | 18,67 | 18,97 | 7M | 2.188 |
| 14/01/2019 | 0,05% | 0,01 | 19,00 | 18,83 | 18,56 | 19,00 | 11M | 2.414 |
| 11/01/2019 | -0,05% | -0,01 | 18,99 | 18,83 | 18,25 | 18,99 | 40M | 6.812 |
| 10/01/2019 | 0,32% | 0,06 | 19,00 | 18,94 | 18,82 | 19,09 | 44M | 3.393 |
| 09/01/2019 | 7,01% | 1,24 | 18,94 | 17,80 | 17,79 | 18,96 | 13M | 3.950 |
| 08/01/2019 | 1,96% | 0,34 | 17,70 | 17,31 | 17,31 | 17,83 | 11M | 2.258 |
| 07/01/2019 | -0,23% | -0,04 | 17,36 | 17,40 | 17,31 | 17,61 | 7M | 1.985 |
| 04/01/2019 | -0,74% | -0,13 | 17,40 | 17,50 | 17,25 | 17,63 | 6M | 2.243 |
| 03/01/2019 | 0,17% | 0,03 | 17,53 | 17,45 | 17,21 | 17,53 | 5M | 2.018 |
| 02/01/2019 | 2,82% | 0,48 | 17,50 | 17,03 | 16,99 | 17,55 | 7M | 1.825 |
| 28/12/2018 | 0,89% | 0,15 | 17,02 | 16,87 | 16,85 | 17,27 | 12M | 3.162 |
| 27/12/2018 | 3,31% | 0,54 | 16,87 | 16,35 | 16,32 | 16,88 | 8M | 2.320 |
| 26/12/2018 | -2,22% | -0,37 | 16,33 | 16,71 | 16,33 | 16,72 | 17M | 1.121 |
| 21/12/2018 | 1,21% | 0,20 | 16,70 | 16,58 | 16,19 | 16,75 | 9M | 1.769 |
| 20/12/2018 | 2,36% | 0,38 | 16,50 | 16,13 | 16,13 | 16,70 | 14M | 3.873 |
| 19/12/2018 | 0,94% | 0,15 | 16,12 | 15,99 | 15,99 | 16,62 | 9M | 1.791 |
| 18/12/2018 | 0,76% | 0,12 | 15,97 | 15,85 | 15,83 | 16,04 | 5M | 874 |
| 17/12/2018 | -1,00% | -0,16 | 15,85 | 16,02 | 15,85 | 16,10 | 6M | 1.887 |
| 14/12/2018 | 0,38% | 0,06 | 16,01 | 15,97 | 15,75 | 16,01 | 5M | 1.604 |
| 13/12/2018 | 0,00% | 0,00 | 15,95 | 15,94 | 15,70 | 16,04 | 6M | 1.290 |
| 12/12/2018 | 1,92% | 0,30 | 15,95 | 15,64 | 15,64 | 16,12 | 10M | 2.116 |
| 11/12/2018 | 1,36% | 0,21 | 15,65 | 15,60 | 15,43 | 15,87 | 10M | 2.372 |
| 10/12/2018 | -0,45% | -0,07 | 15,44 | 15,50 | 15,03 | 15,75 | 7M | 2.680 |
| 07/12/2018 | -3,96% | -0,64 | 15,51 | 16,15 | 15,32 | 16,32 | 23M | 3.913 |
| 06/12/2018 | 1,13% | 0,18 | 16,15 | 15,97 | 15,72 | 16,20 | 5M | 1.638 |
| 05/12/2018 | 0,44% | 0,07 | 15,97 | 15,92 | 15,91 | 16,12 | 2M | 916 |
| 04/12/2018 | -1,79% | -0,29 | 15,90 | 16,24 | 15,66 | 16,31 | 8M | 2.117 |
| 03/12/2018 | -0,67% | -0,11 | 16,19 | 16,40 | 16,05 | 16,60 | 10M | 3.586 |
| 30/11/2018 | 2,97% | 0,47 | 16,30 | 15,90 | 15,76 | 16,30 | 28M | 3.361 |
| 29/11/2018 | -1,68% | -0,27 | 15,83 | 16,10 | 15,57 | 16,28 | 12M | 2.280 |
| 28/11/2018 | 5,37% | 0,82 | 16,10 | 15,24 | 15,16 | 16,35 | 21M | 3.908 |
| 27/11/2018 | 2,62% | 0,39 | 15,28 | 14,95 | 14,90 | 15,33 | 3M | 970 |
| 26/11/2018 | -1,13% | -0,17 | 14,89 | 15,10 | 14,80 | 15,38 | 3M | 1.173 |
| 23/11/2018 | -1,95% | -0,30 | 15,06 | 15,22 | 14,81 | 15,44 | 4M | 1.630 |
| 22/11/2018 | 0,13% | 0,02 | 15,36 | 15,31 | 15,18 | 15,41 | 3M | 816 |
Date,Open,High,Low,Close,Volume
23-Apr-19,15.20,15.36,15.18,15.20,3434691
22-Apr-19,15.32,15.36,15.16,15.20,6191995
18-Apr-19,15.16,15.35,15.04,15.35,4764916
17-Apr-19,15.27,15.29,15.12,15.15,4080258
16-Apr-19,15.41,15.43,15.24,15.25,3450480
15-Apr-19,15.21,15.44,15.04,15.35,7842995
12-Apr-19,15.09,15.40,15.05,15.20,4305054
11-Apr-19,15.10,15.25,14.95,15.25,12681342
10-Apr-19,15.15,15.18,14.91,15.11,2602975
09-Apr-19,15.30,15.42,14.99,15.03,10346764
08-Apr-19,15.88,15.88,15.36,15.36,8681246
05-Apr-19,15.31,15.98,15.15,15.98,5748189
04-Apr-19,15.05,15.29,15.03,15.29,3066202
03-Apr-19,15.35,15.35,14.96,15.07,5831607
02-Apr-19,15.41,15.46,15.07,15.24,9410846
01-Apr-19,15.41,15.61,15.14,15.39,3907393
29-Mar-19,15.12,15.38,14.94,15.38,11268535
28-Mar-19,14.88,15.10,14.75,15.06,6792239
27-Mar-19,15.34,15.34,14.81,14.96,11878326
26-Mar-19,15.04,15.35,15.04,15.35,4017508
25-Mar-19,15.17,15.26,14.94,15.00,5979461
22-Mar-19,15.37,15.58,15.02,15.17,11017712
21-Mar-19,15.90,15.90,15.31,15.42,21771300
20-Mar-19,19.73,19.73,19.26,19.30,5920454
19-Mar-19,19.83,20.11,19.60,19.60,7851492
18-Mar-19,20.22,20.30,19.80,19.80,8619873
15-Mar-19,19.85,20.22,19.82,20.22,7453029
14-Mar-19,20.12,20.20,19.79,19.90,4326457
13-Mar-19,20.21,20.31,19.71,20.00,8449524
12-Mar-19,20.51,20.60,20.30,20.32,6193153
11-Mar-19,20.30,20.93,20.12,20.58,11782436
08-Mar-19,19.22,20.38,19.21,20.38,19059551
07-Mar-19,19.81,19.81,19.11,19.42,7702814
06-Mar-19,19.94,19.98,19.28,19.55,7358732
01-Mar-19,19.20,19.94,19.10,19.94,9682616
28-Feb-19,19.21,19.27,19.07,19.18,7229937
27-Feb-19,19.15,19.59,19.05,19.27,5659773
26-Feb-19,19.25,19.55,19.11,19.15,16435105
25-Feb-19,19.07,19.39,19.04,19.32,4920642
22-Feb-19,19.70,19.86,18.90,19.07,58751958
21-Feb-19,19.46,19.68,19.36,19.62,4561557
20-Feb-19,20.09,20.35,19.46,19.50,12020610
19-Feb-19,19.60,20.08,19.60,20.00,4737283
18-Feb-19,19.45,19.63,19.34,19.61,5767924
15-Feb-19,19.58,19.71,19.30,19.30,7481112
14-Feb-19,19.77,19.85,19.32,19.75,12735181
13-Feb-19,19.86,20.14,19.44,19.78,10829781
12-Feb-19,19.74,19.99,19.28,19.86,29115158
11-Feb-19,19.99,20.04,19.46,19.56,5645053
08-Feb-19,19.79,19.97,19.30,19.82,4899861
07-Feb-19,19.77,20.00,19.25,19.75,12460516
06-Feb-19,20.52,20.53,19.67,19.95,9263320
05-Feb-19,20.25,20.89,20.23,20.58,15273550
04-Feb-19,20.15,20.47,19.97,20.34,4734072
01-Feb-19,20.05,20.31,19.96,20.14,3497224
31-Jan-19,20.16,20.32,20.06,20.06,14062797
30-Jan-19,20.00,20.35,19.87,20.15,17020499
29-Jan-19,20.20,20.23,19.41,19.99,12504923
28-Jan-19,20.16,20.47,19.67,20.07,15615044
24-Jan-19,19.90,20.50,19.90,20.20,18607053
23-Jan-19,19.57,19.99,19.49,19.90,22303336
22-Jan-19,18.89,19.77,18.82,19.59,17382395
21-Jan-19,18.64,19.00,18.56,18.90,6449599
18-Jan-19,18.80,18.96,18.58,18.80,18622443
17-Jan-19,18.86,19.00,18.73,18.85,11288670
16-Jan-19,18.78,18.94,18.65,18.90,11770148
15-Jan-19,18.87,18.97,18.67,18.95,7217321
14-Jan-19,18.83,19.00,18.56,19.00,11474997
11-Jan-19,18.83,18.99,18.25,18.99,40254657
10-Jan-19,18.94,19.09,18.82,19.00,43725670
09-Jan-19,17.80,18.96,17.79,18.94,13330838
08-Jan-19,17.31,17.83,17.31,17.70,10671083
07-Jan-19,17.40,17.61,17.31,17.36,7163484
04-Jan-19,17.50,17.63,17.25,17.40,5758674
03-Jan-19,17.45,17.53,17.21,17.53,5381640
02-Jan-19,17.03,17.55,16.99,17.50,7474510
28-Dec-18,16.87,17.27,16.85,17.02,12317698
27-Dec-18,16.35,16.88,16.32,16.87,7553030
26-Dec-18,16.71,16.72,16.33,16.33,17117005
21-Dec-18,16.58,16.75,16.19,16.70,8907672
20-Dec-18,16.13,16.70,16.13,16.50,13968487
19-Dec-18,15.99,16.62,15.99,16.12,9399765
18-Dec-18,15.85,16.04,15.83,15.97,4510233
17-Dec-18,16.02,16.10,15.85,15.85,6357784
14-Dec-18,15.97,16.01,15.75,16.01,4766035
13-Dec-18,15.94,16.04,15.70,15.95,5522046
12-Dec-18,15.64,16.12,15.64,15.95,10110910
11-Dec-18,15.60,15.87,15.43,15.65,10175770
10-Dec-18,15.50,15.75,15.03,15.44,7114279
07-Dec-18,16.15,16.32,15.32,15.51,23163547
06-Dec-18,15.97,16.20,15.72,16.15,4751453
05-Dec-18,15.92,16.12,15.91,15.97,2378036
04-Dec-18,16.24,16.31,15.66,15.90,7750737
03-Dec-18,16.40,16.60,16.05,16.19,9803534
30-Nov-18,15.90,16.30,15.76,16.30,28119952
29-Nov-18,16.10,16.28,15.57,15.83,12083900
28-Nov-18,15.24,16.35,15.16,16.10,21492231
27-Nov-18,14.95,15.33,14.90,15.28,2586409
26-Nov-18,15.10,15.38,14.80,14.89,3171764
23-Nov-18,15.22,15.44,14.81,15.06,4370668
22-Nov-18,15.31,15.41,15.18,15.36,3071706
21-Nov-18,15.49,15.49,14.60,15.34,3071706
19-Nov-18,15.69,15.87,15.20,15.49,3071706
16-Nov-18,15.38,15.86,15.09,15.71,3071706
14-Nov-18,15.30,15.42,15.05,15.21,3071706
13-Nov-18,15.10,15.24,14.85,15.24,3071706
12-Nov-18,15.46,15.52,14.91,15.09,3071706
09-Nov-18,15.50,15.50,15.01,15.48,3071706
08-Nov-18,15.81,15.81,15.29,15.50,3071706
07-Nov-18,15.68,15.83,15.12,15.78,3071706
06-Nov-18,15.44,15.79,15.21,15.67,3071706
05-Nov-18,15.71,15.99,15.41,15.41,3071706
01-Nov-18,15.21,15.69,15.21,15.65,3071706
31-Oct-18,15.30,15.67,14.90,15.19,3071706
30-Oct-18,14.55,15.28,14.48,15.19,3071706
29-Oct-18,15.50,15.67,14.50,14.50,3071706
26-Oct-18,14.77,15.40,14.54,15.40,3071706
25-Oct-18,14.97,15.15,14.74,15.00,3071706
24-Oct-18,14.64,15.07,14.41,15.00,3071706
23-Oct-18,14.50,14.99,14.13,14.54,3071706
22-Oct-18,15.50,15.54,14.50,14.51,3071706
19-Oct-18,13.69,15.70,13.69,15.50,3071706
18-Oct-18,13.43,13.70,13.29,13.50,3071706
17-Oct-18,13.45,13.80,13.40,13.42,3071706
16-Oct-18,13.46,13.60,13.20,13.44,3071706
15-Oct-18,13.70,13.70,13.26,13.27,3071706
11-Oct-18,13.70,13.84,13.41,13.67,3071706
10-Oct-18,13.70,13.73,13.34,13.60,3071706
09-Oct-18,13.65,14.04,13.45,13.70,3071706
08-Oct-18,13.40,13.70,13.18,13.50,3071706
05-Oct-18,12.90,13.03,12.64,13.00,3071706
04-Oct-18,13.21,13.21,12.65,12.65,3071706
03-Oct-18,12.60,13.40,12.60,13.21,3071706
02-Oct-18,12.09,12.56,12.09,12.50,3071706
*exoneração de responsabilidade