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
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	0,47%	0,19	40,82	40,68	40,07	41,69	125M	12.774
23/11/2020	2,03%	0,81	40,63	40,36	39,24	40,71	100M	11.211
20/11/2020	-0,50%	-0,20	39,82	40,01	39,71	40,33	81M	11.516
19/11/2020	0,53%	0,21	40,02	39,63	39,37	40,38	70M	8.348
18/11/2020	-1,82%	-0,74	39,81	40,58	39,35	40,72	81M	10.806
17/11/2020	-0,02%	-0,01	40,55	40,40	40,27	40,98	90M	9.675
16/11/2020	2,01%	0,80	40,56	39,77	39,12	41,37	127M	15.251
13/11/2020	2,26%	0,88	39,76	38,88	38,71	39,77	99M	12.558
12/11/2020	-0,38%	-0,15	38,88	39,06	38,12	39,28	96M	13.365
11/11/2020	-0,28%	-0,11	39,03	39,18	38,61	39,86	119M	15.663
10/11/2020	1,66%	0,64	39,14	38,68	37,21	39,57	155M	17.608
09/11/2020	-7,25%	-3,01	38,50	42,19	38,01	42,29	242M	20.487
06/11/2020	-3,40%	-1,46	41,51	42,84	40,67	42,84	179M	19.731
05/11/2020	1,51%	0,64	42,97	42,74	42,51	43,64	114M	15.347
04/11/2020	3,45%	1,41	42,33	40,55	40,55	42,60	117M	12.833
03/11/2020	0,99%	0,40	40,92	40,87	39,80	41,59	103M	14.125
30/10/2020	-3,04%	-1,27	40,52	41,79	40,01	41,79	146M	21.304
29/10/2020	-0,41%	-0,17	41,79	41,42	40,75	42,56	100M	11.538
28/10/2020	-2,03%	-0,87	41,96	42,24	41,44	42,62	111M	10.463
27/10/2020	0,80%	0,34	42,83	42,50	42,29	43,30	95M	9.395
26/10/2020	0,26%	0,11	42,49	42,35	42,06	42,71	86M	9.119
23/10/2020	-0,54%	-0,23	42,38	42,61	41,28	42,76	106M	14.438
22/10/2020	-0,05%	-0,02	42,61	42,65	41,93	42,87	98M	8.143
21/10/2020	0,61%	0,26	42,63	42,29	42,02	42,95	101M	11.483
20/10/2020	0,55%	0,23	42,37	42,30	41,54	42,48	71M	7.926
19/10/2020	0,93%	0,39	42,14	41,93	41,74	42,67	80M	9.572
16/10/2020	1,46%	0,60	41,75	41,54	41,18	42,12	63M	7.849
15/10/2020	1,48%	0,60	41,15	40,40	39,44	41,63	186M	10.745
14/10/2020	0,50%	0,20	40,55	40,36	40,19	40,97	112M	11.880
13/10/2020	0,20%	0,08	40,35	40,58	40,33	40,96	142M	14.547
09/10/2020	-0,30%	-0,12	40,27	40,28	40,07	40,90	63M	7.501
08/10/2020	0,27%	0,11	40,39	40,40	39,94	40,97	100M	9.912
07/10/2020	1,13%	0,45	40,28	40,07	39,50	40,71	52M	7.469
06/10/2020	1,84%	0,72	39,83	39,47	38,92	40,37	92M	11.581
05/10/2020	-0,36%	-0,14	39,11	39,50	38,86	39,89	72M	9.730
02/10/2020	-1,58%	-0,63	39,25	39,62	39,22	40,27	68M	7.464
01/10/2020	4,40%	1,68	39,88	38,19	38,08	40,33	99M	10.934
30/09/2020	1,27%	0,48	38,20	37,91	37,30	38,66	63M	9.864
29/09/2020	-0,53%	-0,20	37,72	37,95	37,11	38,38	67M	8.531
28/09/2020	-1,96%	-0,76	37,92	38,85	37,06	39,40	92M	12.100
25/09/2020	5,05%	1,86	38,68	36,51	36,26	38,87	103M	16.536
24/09/2020	2,71%	0,97	36,82	35,58	35,07	37,18	76M	12.497
23/09/2020	-1,08%	-0,39	35,85	36,30	35,64	36,43	46M	7.443
22/09/2020	0,67%	0,24	36,24	35,86	35,08	36,47	58M	10.608
21/09/2020	2,86%	1,00	36,00	34,50	33,84	36,00	65M	8.849
18/09/2020	-2,99%	-1,08	35,00	36,06	34,92	36,21	83M	5.606
17/09/2020	-0,06%	-0,02	36,08	35,99	35,36	36,27	33M	5.827
16/09/2020	-1,98%	-0,73	36,10	37,03	35,99	37,40	83M	6.559
15/09/2020	-1,15%	-0,43	36,83	37,60	35,86	37,62	90M	9.888
14/09/2020	0,59%	0,22	37,26	37,26	36,89	38,68	68M	10.520
11/09/2020	0,41%	0,15	37,04	36,97	36,05	37,32	46M	7.258
10/09/2020	-0,70%	-0,26	36,89	37,31	36,62	38,38	38M	5.386
09/09/2020	-0,11%	-0,04	37,15	37,50	36,72	37,94	57M	7.795
08/09/2020	0,24%	0,09	37,19	36,83	36,65	37,94	35M	4.750
04/09/2020	-0,88%	-0,33	37,10	37,48	36,21	37,80	49M	5.501
03/09/2020	-0,03%	-0,01	37,43	37,64	36,77	37,72	57M	6.862
02/09/2020	-1,21%	-0,46	37,44	38,11	37,30	38,41	43M	5.557
01/09/2020	1,74%	0,65	37,90	37,31	37,21	38,08	83M	8.150
31/08/2020	-1,61%	-0,61	37,25	37,57	36,92	37,85	52M	6.614
28/08/2020	9,42%	3,26	37,86	34,59	34,08	38,01	106M	9.923
27/08/2020	-0,43%	-0,15	34,60	34,64	34,32	35,21	61M	7.773
26/08/2020	-3,04%	-1,09	34,75	35,96	34,75	36,21	73M	9.809
25/08/2020	-1,92%	-0,70	35,84	36,54	35,84	36,88	66M	7.802
24/08/2020	-0,57%	-0,21	36,54	36,74	36,16	37,18	57M	8.182
21/08/2020	3,43%	1,22	36,75	35,58	35,30	37,29	114M	13.804
20/08/2020	4,10%	1,40	35,53	33,76	33,24	35,74	54M	8.705
19/08/2020	-1,81%	-0,63	34,13	34,90	34,02	34,90	56M	8.062
18/08/2020	0,93%	0,32	34,76	34,66	34,10	34,95	70M	7.685
17/08/2020	-0,17%	-0,06	34,44	34,49	33,67	34,84	51M	7.737
14/08/2020	-0,83%	-0,29	34,50	34,80	34,11	35,34	77M	7.381
13/08/2020	2,32%	0,79	34,79	34,18	33,82	35,19	61M	9.973
12/08/2020	-0,35%	-0,12	34,00	34,14	33,40	34,99	45M	6.811
11/08/2020	0,92%	0,31	34,12	34,02	33,51	34,84	69M	8.361
10/08/2020	-2,56%	-0,89	33,81	34,64	33,79	34,99	42M	7.060
07/08/2020	-3,05%	-1,09	34,70	35,31	34,09	36,23	104M	12.155
06/08/2020	5,26%	1,79	35,79	33,90	33,43	35,81	154M	8.994
05/08/2020	8,83%	2,76	34,00	32,30	32,11	34,36	181M	15.345
04/08/2020	1,07%	0,33	31,24	30,52	30,25	31,40	46M	6.625
03/08/2020	-1,75%	-0,55	30,91	31,50	30,77	32,14	66M	9.464
31/07/2020	0,67%	0,21	31,46	31,53	30,59	31,87	64M	9.254
30/07/2020	4,52%	1,35	31,25	29,58	29,50	31,50	48M	6.802
29/07/2020	3,96%	1,14	29,90	28,89	28,64	30,07	97M	8.552
28/07/2020	-2,38%	-0,70	28,76	29,14	28,68	29,34	46M	8.237
27/07/2020	1,24%	0,36	29,46	29,44	29,03	29,87	45M	6.957
24/07/2020	0,07%	0,02	29,10	28,91	27,94	29,30	40M	9.906
23/07/2020	-0,17%	-0,05	29,08	29,13	28,39	29,36	38M	6.760
22/07/2020	-0,75%	-0,22	29,13	29,39	28,75	29,39	32M	5.321
21/07/2020	-0,44%	-0,13	29,35	29,48	28,82	29,70	68M	4.694
20/07/2020	1,66%	0,48	29,48	29,35	28,90	29,48	40M	5.417
17/07/2020	-0,51%	-0,15	29,00	29,02	28,84	29,51	43M	6.351
16/07/2020	1,00%	0,29	29,15	28,75	28,61	29,15	35M	5.464
15/07/2020	-3,12%	-0,93	28,86	30,03	28,52	30,28	51M	6.483
14/07/2020	2,72%	0,79	29,79	29,00	27,90	29,90	40M	7.499
13/07/2020	-2,65%	-0,79	29,00	30,29	29,00	30,29	31M	5.719
10/07/2020	-1,06%	-0,32	29,79	30,11	29,51	30,18	31M	4.313
09/07/2020	-	-	30,11	30,43	29,80	31,11	34M	5.883

Date,Open,High,Low,Close,Volume
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
23-Nov-20,40.36,40.71,39.24,40.63,99558637
20-Nov-20,40.01,40.33,39.71,39.82,80511119
19-Nov-20,39.63,40.38,39.37,40.02,70071242
18-Nov-20,40.58,40.72,39.35,39.81,81473950
17-Nov-20,40.40,40.98,40.27,40.55,89811405
16-Nov-20,39.77,41.37,39.12,40.56,126901458
13-Nov-20,38.88,39.77,38.71,39.76,98783103
12-Nov-20,39.06,39.28,38.12,38.88,96461404
11-Nov-20,39.18,39.86,38.61,39.03,118782795
10-Nov-20,38.68,39.57,37.21,39.14,154701322
09-Nov-20,42.19,42.29,38.01,38.50,242333940
06-Nov-20,42.84,42.84,40.67,41.51,179078042
05-Nov-20,42.74,43.64,42.51,42.97,113518302
04-Nov-20,40.55,42.60,40.55,42.33,117068492
03-Nov-20,40.87,41.59,39.80,40.92,103191287
30-Oct-20,41.79,41.79,40.01,40.52,146410308
29-Oct-20,41.42,42.56,40.75,41.79,100117089
28-Oct-20,42.24,42.62,41.44,41.96,110692447
27-Oct-20,42.50,43.30,42.29,42.83,94806741
26-Oct-20,42.35,42.71,42.06,42.49,85574574
23-Oct-20,42.61,42.76,41.28,42.38,106081561
22-Oct-20,42.65,42.87,41.93,42.61,98475572
21-Oct-20,42.29,42.95,42.02,42.63,100840975
20-Oct-20,42.30,42.48,41.54,42.37,70573901
19-Oct-20,41.93,42.67,41.74,42.14,79815615
16-Oct-20,41.54,42.12,41.18,41.75,63148683
15-Oct-20,40.40,41.63,39.44,41.15,185823166
14-Oct-20,40.36,40.97,40.19,40.55,112195743
13-Oct-20,40.58,40.96,40.33,40.35,142242588
09-Oct-20,40.28,40.90,40.07,40.27,63224675
08-Oct-20,40.40,40.97,39.94,40.39,99896689
07-Oct-20,40.07,40.71,39.50,40.28,51563322
06-Oct-20,39.47,40.37,38.92,39.83,92038186
05-Oct-20,39.50,39.89,38.86,39.11,72460494
02-Oct-20,39.62,40.27,39.22,39.25,68172673
01-Oct-20,38.19,40.33,38.08,39.88,98821950
30-Sep-20,37.91,38.66,37.30,38.20,62706208
29-Sep-20,37.95,38.38,37.11,37.72,66545022
28-Sep-20,38.85,39.40,37.06,37.92,91575946
25-Sep-20,36.51,38.87,36.26,38.68,102953988
24-Sep-20,35.58,37.18,35.07,36.82,76327054
23-Sep-20,36.30,36.43,35.64,35.85,45569813
22-Sep-20,35.86,36.47,35.08,36.24,58221828
21-Sep-20,34.50,36.00,33.84,36.00,65431694
18-Sep-20,36.06,36.21,34.92,35.00,82562178
17-Sep-20,35.99,36.27,35.36,36.08,33474467
16-Sep-20,37.03,37.40,35.99,36.10,83217243
15-Sep-20,37.60,37.62,35.86,36.83,90441127
14-Sep-20,37.26,38.68,36.89,37.26,68315927
11-Sep-20,36.97,37.32,36.05,37.04,45775374
10-Sep-20,37.31,38.38,36.62,36.89,37981565
09-Sep-20,37.50,37.94,36.72,37.15,57228428
08-Sep-20,36.83,37.94,36.65,37.19,35345899
04-Sep-20,37.48,37.80,36.21,37.10,48502893
03-Sep-20,37.64,37.72,36.77,37.43,56954711
02-Sep-20,38.11,38.41,37.30,37.44,43472520
01-Sep-20,37.31,38.08,37.21,37.90,83401655
31-Aug-20,37.57,37.85,36.92,37.25,51907008
28-Aug-20,34.59,38.01,34.08,37.86,105781219
27-Aug-20,34.64,35.21,34.32,34.60,61466053
26-Aug-20,35.96,36.21,34.75,34.75,73480056
25-Aug-20,36.54,36.88,35.84,35.84,66055025
24-Aug-20,36.74,37.18,36.16,36.54,56718908
21-Aug-20,35.58,37.29,35.30,36.75,113671762
20-Aug-20,33.76,35.74,33.24,35.53,53619874
19-Aug-20,34.90,34.90,34.02,34.13,55722084
18-Aug-20,34.66,34.95,34.10,34.76,69761714
17-Aug-20,34.49,34.84,33.67,34.44,51141283
14-Aug-20,34.80,35.34,34.11,34.50,76517851
13-Aug-20,34.18,35.19,33.82,34.79,61416934
12-Aug-20,34.14,34.99,33.40,34.00,44899010
11-Aug-20,34.02,34.84,33.51,34.12,68662449
10-Aug-20,34.64,34.99,33.79,33.81,42298421
07-Aug-20,35.31,36.23,34.09,34.70,103647844
06-Aug-20,33.90,35.81,33.43,35.79,154089511
05-Aug-20,32.30,34.36,32.11,34.00,181398120
04-Aug-20,30.52,31.40,30.25,31.24,45728277
03-Aug-20,31.50,32.14,30.77,30.91,65708462
31-Jul-20,31.53,31.87,30.59,31.46,64274902
30-Jul-20,29.58,31.50,29.50,31.25,48113724
29-Jul-20,28.89,30.07,28.64,29.90,96772379
28-Jul-20,29.14,29.34,28.68,28.76,45570718
27-Jul-20,29.44,29.87,29.03,29.46,44967557
24-Jul-20,28.91,29.30,27.94,29.10,39689122
23-Jul-20,29.13,29.36,28.39,29.08,38158092
22-Jul-20,29.39,29.39,28.75,29.13,32206729
21-Jul-20,29.48,29.70,28.82,29.35,67745578
20-Jul-20,29.35,29.48,28.90,29.48,40007281
17-Jul-20,29.02,29.51,28.84,29.00,43213760
16-Jul-20,28.75,29.15,28.61,29.15,34783062
15-Jul-20,30.03,30.28,28.52,28.86,50540581
14-Jul-20,29.00,29.90,27.90,29.79,40255705
13-Jul-20,30.29,30.29,29.00,29.00,30531058
10-Jul-20,30.11,30.18,29.51,29.79,31168934
09-Jul-20,30.43,31.11,29.80,30.11,33944403

*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
cotação moedas / Bitcoin
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...