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
30/06/2022	-2,05%	-0,40	19,14	19,10	18,75	19,76	88M	17.948
29/06/2022	-0,76%	-0,15	19,54	19,69	18,62	19,69	75M	17.617
28/06/2022	-0,56%	-0,11	19,69	19,95	19,46	20,13	32M	9.970
27/06/2022	-0,40%	-0,08	19,80	19,90	19,77	20,27	36M	9.314
24/06/2022	-1,73%	-0,35	19,88	20,36	19,57	20,62	54M	13.498
23/06/2022	2,53%	0,50	20,23	19,81	19,69	20,46	54M	13.861
22/06/2022	-0,50%	-0,10	19,73	19,56	19,34	20,13	53M	12.123
21/06/2022	1,33%	0,26	19,83	19,61	19,10	19,83	51M	13.533
20/06/2022	-2,49%	-0,50	19,57	20,00	19,22	20,11	55M	13.235
17/06/2022	4,10%	0,79	20,07	18,72	18,03	20,38	157M	24.866
15/06/2022	3,49%	0,65	19,28	18,80	18,42	19,48	101M	20.732

14/06/2022	0,81%	0,15	18,63	18,45	17,95	18,63	57M	15.200
13/06/2022	-3,90%	-0,75	18,48	18,80	18,27	18,80	79M	15.469
10/06/2022	-2,98%	-0,59	19,23	19,68	19,07	19,78	65M	17.038
09/06/2022	-2,75%	-0,56	19,82	20,18	19,74	20,75	64M	13.920
08/06/2022	0,64%	0,13	20,38	20,05	19,62	20,69	64M	15.377
07/06/2022	-0,05%	-0,01	20,25	20,06	19,95	20,43	48M	11.991
06/06/2022	-2,74%	-0,57	20,26	20,91	19,87	20,95	97M	15.231
03/06/2022	-2,71%	-0,58	20,83	21,30	20,74	21,38	63M	13.082
02/06/2022	1,18%	0,25	21,41	21,31	20,61	21,69	70M	12.162
01/06/2022	-2,71%	-0,59	21,16	21,66	20,89	21,94	83M	18.959
31/05/2022	-1,89%	-0,42	21,75	22,20	21,67	22,77	872M	27.209
30/05/2022	-2,46%	-0,56	22,17	22,82	22,04	23,24	78M	15.882
27/05/2022	2,53%	0,56	22,73	22,20	21,89	23,07	128M	17.726
26/05/2022	4,13%	0,88	22,17	21,50	21,10	22,31	108M	16.707
25/05/2022	2,21%	0,46	21,29	20,54	20,03	21,54	117M	25.579
24/05/2022	0,34%	0,07	20,83	20,41	19,90	20,87	102M	17.564
23/05/2022	1,47%	0,30	20,76	20,65	20,10	20,91	74M	15.898
20/05/2022	-1,35%	-0,28	20,46	20,96	19,78	21,17	95M	19.523
19/05/2022	-0,96%	-0,20	20,74	20,97	20,62	21,16	69M	18.871
18/05/2022	-2,56%	-0,55	20,94	21,29	20,74	21,63	80M	19.031
17/05/2022	-0,92%	-0,20	21,49	21,97	21,15	22,64	87M	18.633
16/05/2022	-0,50%	-0,11	21,69	21,81	21,36	22,15	53M	13.683
13/05/2022	-1,27%	-0,28	21,80	22,28	21,70	22,46	116M	23.648
12/05/2022	1,05%	0,23	22,08	21,62	21,54	22,50	64M	16.851
11/05/2022	-0,77%	-0,17	21,85	22,09	21,42	22,42	120M	23.536
10/05/2022	5,16%	1,08	22,02	21,13	21,02	22,29	103M	23.143
09/05/2022	-1,37%	-0,29	20,94	20,81	20,80	21,54	114M	27.970
06/05/2022	7,44%	1,47	21,23	19,70	19,56	21,59	152M	34.300
05/05/2022	-3,94%	-0,81	19,76	20,41	18,90	20,41	124M	28.161
04/05/2022	4,68%	0,92	20,57	19,46	19,34	20,71	79M	21.650
03/05/2022	1,92%	0,37	19,65	19,39	19,27	19,78	78M	17.274
02/05/2022	-1,63%	-0,32	19,28	19,47	19,20	20,01	80M	18.013
29/04/2022	-2,68%	-0,54	19,60	20,39	19,51	20,65	85M	20.368
28/04/2022	1,10%	0,22	20,14	20,08	19,50	20,41	64M	19.158
27/04/2022	-2,06%	-0,42	19,92	20,60	19,80	20,70	77M	18.019
26/04/2022	-3,92%	-0,83	20,34	21,06	20,11	21,06	84M	17.661
25/04/2022	0,57%	0,12	21,17	20,90	20,68	21,47	50M	15.247
22/04/2022	-3,04%	-0,66	21,05	21,50	20,90	22,02	95M	21.156
20/04/2022	-2,38%	-0,53	21,71	22,29	21,62	22,48	75M	18.288
19/04/2022	0,32%	0,07	22,24	22,02	21,86	22,57	128M	21.413
18/04/2022	-2,29%	-0,52	22,17	22,59	21,66	22,62	91M	18.593
14/04/2022	-0,74%	-0,17	22,69	22,87	22,50	23,24	59M	12.857
13/04/2022	0,48%	0,11	22,86	22,78	22,55	23,15	69M	16.906
12/04/2022	-3,52%	-0,83	22,75	23,87	22,73	24,15	69M	12.677
11/04/2022	-2,40%	-0,58	23,58	23,88	23,55	24,24	36M	9.428
08/04/2022	-2,11%	-0,52	24,16	24,57	23,92	24,76	61M	12.826
07/04/2022	-2,49%	-0,63	24,68	24,85	24,57	25,48	56M	14.090
06/04/2022	-2,65%	-0,69	25,31	26,05	24,95	26,06	104M	14.168
05/04/2022	-4,38%	-1,19	26,00	27,14	25,84	27,45	59M	13.389
04/04/2022	-0,33%	-0,09	27,19	27,58	26,80	27,58	45M	11.316
01/04/2022	4,64%	1,21	27,28	26,50	25,83	27,50	97M	16.705
31/03/2022	-0,91%	-0,24	26,07	26,38	25,96	26,66	42M	9.376
30/03/2022	-2,05%	-0,55	26,31	26,90	25,90	27,04	59M	14.453
29/03/2022	3,11%	0,81	26,86	26,42	26,42	28,09	85M	16.817
28/03/2022	-0,38%	-0,10	26,05	26,22	25,84	26,79	39M	10.092
25/03/2022	1,99%	0,51	26,15	25,71	25,71	26,42	102M	18.327
24/03/2022	-0,19%	-0,05	25,64	25,77	25,37	26,27	67M	15.071
23/03/2022	0,71%	0,18	25,69	25,58	25,16	26,25	138M	12.576
22/03/2022	2,33%	0,58	25,51	25,39	25,03	25,92	83M	18.016
21/03/2022	-2,58%	-0,66	24,93	25,48	24,24	25,48	60M	14.690
18/03/2022	6,49%	1,56	25,59	23,92	23,56	25,66	97M	15.246
17/03/2022	3,80%	0,88	24,03	22,86	22,77	24,17	99M	15.732
16/03/2022	3,86%	0,86	23,15	22,30	22,20	23,15	87M	17.289
15/03/2022	0,59%	0,13	22,29	21,90	21,77	22,93	106M	25.639
14/03/2022	0,32%	0,07	22,16	22,15	22,01	22,76	82M	17.396
11/03/2022	-5,76%	-1,35	22,09	23,54	22,07	23,75	89M	15.865
10/03/2022	-4,13%	-1,01	23,44	24,19	22,78	24,19	97M	25.310
09/03/2022	6,49%	1,49	24,45	23,13	23,03	24,80	136M	18.802
08/03/2022	3,10%	0,69	22,96	22,65	21,82	23,54	114M	19.421
07/03/2022	-9,87%	-2,44	22,27	24,42	22,24	24,43	150M	21.451
04/03/2022	-2,87%	-0,73	24,71	25,25	24,40	25,62	93M	19.014
03/03/2022	-3,16%	-0,83	25,44	26,12	25,44	26,84	94M	17.939
02/03/2022	2,10%	0,54	26,27	25,77	25,67	26,56	223M	20.662
25/02/2022	1,30%	0,33	25,73	25,69	24,75	25,73	150M	24.410
24/02/2022	0,43%	0,11	25,40	25,12	23,89	25,78	152M	31.258
23/02/2022	-6,09%	-1,64	25,29	27,03	25,04	27,45	240M	37.332
22/02/2022	4,75%	1,22	26,93	26,00	25,88	27,11	131M	20.254
21/02/2022	-2,61%	-0,69	25,71	26,40	25,71	26,66	66M	13.689
18/02/2022	-1,49%	-0,40	26,40	26,85	26,40	27,24	52M	10.212
17/02/2022	-1,07%	-0,29	26,80	27,16	26,05	27,45	97M	16.863
16/02/2022	-3,32%	-0,93	27,09	28,13	26,82	28,41	162M	20.772
15/02/2022	2,64%	0,72	28,02	27,30	26,90	28,12	123M	15.571
14/02/2022	0,78%	0,21	27,30	27,14	26,90	28,19	152M	24.481
11/02/2022	1,84%	0,49	27,09	26,74	25,62	28,07	192M	31.283
10/02/2022	-0,89%	-0,24	26,60	26,89	25,79	27,06	108M	20.294
09/02/2022	1,51%	0,40	26,84	26,53	26,44	27,69	112M	21.448
08/02/2022	1,85%	0,48	26,44	25,91	25,48	26,88	120M	20.172
07/02/2022	0,50%	0,13	25,96	25,73	25,10	26,56	97M	19.973
04/02/2022	-0,35%	-0,09	25,83	26,00	24,70	26,27	115M	21.699
03/02/2022	-1,89%	-0,50	25,92	26,43	25,92	26,95	79M	15.893
02/02/2022	-2,40%	-0,65	26,42	27,17	26,19	27,44	129M	25.322
01/02/2022	-6,91%	-2,01	27,07	29,10	26,65	29,66	140M	19.446
31/01/2022	1,15%	0,33	29,08	28,75	28,65	29,64	88M	13.798
28/01/2022	-4,83%	-1,46	28,75	30,09	28,52	30,56	117M	18.438
27/01/2022	5,70%	1,63	30,21	28,98	28,72	30,56	122M	20.895
26/01/2022	1,03%	0,29	28,58	28,57	27,99	29,75	278M	29.495
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	-	-	38,28	38,66	37,93	39,15	75M	12.779

Date,Open,High,Low,Close,Volume
30-Jun-22,19.10,19.76,18.75,19.14,87596782
29-Jun-22,19.69,19.69,18.62,19.54,75150921
28-Jun-22,19.95,20.13,19.46,19.69,32479421
27-Jun-22,19.90,20.27,19.77,19.80,35549808
24-Jun-22,20.36,20.62,19.57,19.88,53776004
23-Jun-22,19.81,20.46,19.69,20.23,53755527
22-Jun-22,19.56,20.13,19.34,19.73,52526926
21-Jun-22,19.61,19.83,19.10,19.83,51080268
20-Jun-22,20.00,20.11,19.22,19.57,54531670
17-Jun-22,18.72,20.38,18.03,20.07,157052800
15-Jun-22,18.80,19.48,18.42,19.28,101403461
14-Jun-22,18.45,18.63,17.95,18.63,57498302
13-Jun-22,18.80,18.80,18.27,18.48,78572737
10-Jun-22,19.68,19.78,19.07,19.23,64794086
09-Jun-22,20.18,20.75,19.74,19.82,63866057
08-Jun-22,20.05,20.69,19.62,20.38,63508391
07-Jun-22,20.06,20.43,19.95,20.25,48363148
06-Jun-22,20.91,20.95,19.87,20.26,97406268
03-Jun-22,21.30,21.38,20.74,20.83,62565397
02-Jun-22,21.31,21.69,20.61,21.41,70450012
01-Jun-22,21.66,21.94,20.89,21.16,82501845
31-May-22,22.20,22.77,21.67,21.75,872489938
30-May-22,22.82,23.24,22.04,22.17,78158603
27-May-22,22.20,23.07,21.89,22.73,128235836
26-May-22,21.50,22.31,21.10,22.17,108005744
25-May-22,20.54,21.54,20.03,21.29,117320082
24-May-22,20.41,20.87,19.90,20.83,101883261
23-May-22,20.65,20.91,20.10,20.76,73939591
20-May-22,20.96,21.17,19.78,20.46,94633525
19-May-22,20.97,21.16,20.62,20.74,68771054
18-May-22,21.29,21.63,20.74,20.94,80283647
17-May-22,21.97,22.64,21.15,21.49,87012063
16-May-22,21.81,22.15,21.36,21.69,53165079
13-May-22,22.28,22.46,21.70,21.80,115741119
12-May-22,21.62,22.50,21.54,22.08,63637323
11-May-22,22.09,22.42,21.42,21.85,120012315
10-May-22,21.13,22.29,21.02,22.02,103087126
09-May-22,20.81,21.54,20.80,20.94,113838932
06-May-22,19.70,21.59,19.56,21.23,151835589
05-May-22,20.41,20.41,18.90,19.76,123697476
04-May-22,19.46,20.71,19.34,20.57,78692144
03-May-22,19.39,19.78,19.27,19.65,78346778
02-May-22,19.47,20.01,19.20,19.28,80250921
29-Apr-22,20.39,20.65,19.51,19.60,84525397
28-Apr-22,20.08,20.41,19.50,20.14,63799962
27-Apr-22,20.60,20.70,19.80,19.92,77213951
26-Apr-22,21.06,21.06,20.11,20.34,83799175
25-Apr-22,20.90,21.47,20.68,21.17,50100392
22-Apr-22,21.50,22.02,20.90,21.05,95474398
20-Apr-22,22.29,22.48,21.62,21.71,75179627
19-Apr-22,22.02,22.57,21.86,22.24,127952731
18-Apr-22,22.59,22.62,21.66,22.17,90892368
14-Apr-22,22.87,23.24,22.50,22.69,59400998
13-Apr-22,22.78,23.15,22.55,22.86,69456205
12-Apr-22,23.87,24.15,22.73,22.75,69016570
11-Apr-22,23.88,24.24,23.55,23.58,36220063
08-Apr-22,24.57,24.76,23.92,24.16,60603842
07-Apr-22,24.85,25.48,24.57,24.68,55748573
06-Apr-22,26.05,26.06,24.95,25.31,103678057
05-Apr-22,27.14,27.45,25.84,26.00,58787542
04-Apr-22,27.58,27.58,26.80,27.19,45438038
01-Apr-22,26.50,27.50,25.83,27.28,96793891
31-Mar-22,26.38,26.66,25.96,26.07,41922562
30-Mar-22,26.90,27.04,25.90,26.31,58862508
29-Mar-22,26.42,28.09,26.42,26.86,84821267
28-Mar-22,26.22,26.79,25.84,26.05,39173484
25-Mar-22,25.71,26.42,25.71,26.15,102195500
24-Mar-22,25.77,26.27,25.37,25.64,67146064
23-Mar-22,25.58,26.25,25.16,25.69,138115190
22-Mar-22,25.39,25.92,25.03,25.51,82933607
21-Mar-22,25.48,25.48,24.24,24.93,59705440
18-Mar-22,23.92,25.66,23.56,25.59,96705196
17-Mar-22,22.86,24.17,22.77,24.03,99382394
16-Mar-22,22.30,23.15,22.20,23.15,86660448
15-Mar-22,21.90,22.93,21.77,22.29,106119403
14-Mar-22,22.15,22.76,22.01,22.16,81797859
11-Mar-22,23.54,23.75,22.07,22.09,88817257
10-Mar-22,24.19,24.19,22.78,23.44,97220855
09-Mar-22,23.13,24.80,23.03,24.45,136151382
08-Mar-22,22.65,23.54,21.82,22.96,113879521
07-Mar-22,24.42,24.43,22.24,22.27,150287756
04-Mar-22,25.25,25.62,24.40,24.71,93223943
03-Mar-22,26.12,26.84,25.44,25.44,93703978
02-Mar-22,25.77,26.56,25.67,26.27,222681944
25-Feb-22,25.69,25.73,24.75,25.73,150137357
24-Feb-22,25.12,25.78,23.89,25.40,151649563
23-Feb-22,27.03,27.45,25.04,25.29,239787061
22-Feb-22,26.00,27.11,25.88,26.93,131294901
21-Feb-22,26.40,26.66,25.71,25.71,65934166
18-Feb-22,26.85,27.24,26.40,26.40,52071907
17-Feb-22,27.16,27.45,26.05,26.80,96808454
16-Feb-22,28.13,28.41,26.82,27.09,161904998
15-Feb-22,27.30,28.12,26.90,28.02,122668545
14-Feb-22,27.14,28.19,26.90,27.30,152481501
11-Feb-22,26.74,28.07,25.62,27.09,191652065
10-Feb-22,26.89,27.06,25.79,26.60,108334044
09-Feb-22,26.53,27.69,26.44,26.84,112361623
08-Feb-22,25.91,26.88,25.48,26.44,119853855
07-Feb-22,25.73,26.56,25.10,25.96,97432070
04-Feb-22,26.00,26.27,24.70,25.83,115342239
03-Feb-22,26.43,26.95,25.92,25.92,78745816
02-Feb-22,27.17,27.44,26.19,26.42,128666077
01-Feb-22,29.10,29.66,26.65,27.07,140459612
31-Jan-22,28.75,29.64,28.65,29.08,88151488
28-Jan-22,30.09,30.56,28.52,28.75,116669631
27-Jan-22,28.98,30.56,28.72,30.21,121849128
26-Jan-22,28.57,29.75,27.99,28.58,278411986
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALPA4