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 |
| 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 |
| 21/11/2018 | -0,97% | -0,15 | 15,34 | 15,49 | 14,60 | 15,49 | 6M | 1.919 |
| 19/11/2018 | -1,40% | -0,22 | 15,49 | 15,69 | 15,20 | 15,87 | 4M | 1.373 |
| 16/11/2018 | 3,29% | 0,50 | 15,71 | 15,38 | 15,09 | 15,86 | 4M | 1.650 |
| 14/11/2018 | -0,20% | -0,03 | 15,21 | 15,30 | 15,05 | 15,42 | 4M | 1.029 |
| 13/11/2018 | 0,99% | 0,15 | 15,24 | 15,10 | 14,85 | 15,24 | 3M | 811 |
| 12/11/2018 | -2,52% | -0,39 | 15,09 | 15,46 | 14,91 | 15,52 | 7M | 1.846 |
| 09/11/2018 | -0,13% | -0,02 | 15,48 | 15,50 | 15,01 | 15,50 | 3M | 749 |
| 08/11/2018 | -1,77% | -0,28 | 15,50 | 15,81 | 15,29 | 15,81 | 4M | 1.489 |
| 07/11/2018 | 0,70% | 0,11 | 15,78 | 15,68 | 15,12 | 15,83 | 9M | 2.010 |
| 06/11/2018 | 1,69% | 0,26 | 15,67 | 15,44 | 15,21 | 15,79 | 7M | 1.624 |
| 05/11/2018 | -1,53% | -0,24 | 15,41 | 15,71 | 15,41 | 15,99 | 14M | 2.798 |
| 01/11/2018 | 3,03% | 0,46 | 15,65 | 15,21 | 15,21 | 15,69 | 8M | 2.273 |
| 31/10/2018 | 0,00% | 0,00 | 15,19 | 15,30 | 14,90 | 15,67 | 7M | 2.735 |
| 30/10/2018 | 4,76% | 0,69 | 15,19 | 14,55 | 14,48 | 15,28 | 12M | 2.262 |
| 29/10/2018 | -5,84% | -0,90 | 14,50 | 15,50 | 14,50 | 15,67 | 5M | 1.163 |
| 26/10/2018 | 2,67% | 0,40 | 15,40 | 14,77 | 14,54 | 15,40 | 7M | 1.482 |
| 25/10/2018 | 0,00% | 0,00 | 15,00 | 14,97 | 14,74 | 15,15 | 5M | 1.744 |
| 24/10/2018 | 3,16% | 0,46 | 15,00 | 14,64 | 14,41 | 15,07 | 4M | 1.372 |
| 23/10/2018 | 0,21% | 0,03 | 14,54 | 14,50 | 14,13 | 14,99 | 5M | 1.349 |
| 22/10/2018 | -6,39% | -0,99 | 14,51 | 15,50 | 14,50 | 15,54 | 7M | 1.572 |
| 19/10/2018 | 14,81% | 2,00 | 15,50 | 13,69 | 13,69 | 15,70 | 25M | 3.201 |
| 18/10/2018 | 0,60% | 0,08 | 13,50 | 13,43 | 13,29 | 13,70 | 3M | 724 |
| 17/10/2018 | -0,15% | -0,02 | 13,42 | 13,45 | 13,40 | 13,80 | 2M | 605 |
| 16/10/2018 | 1,28% | 0,17 | 13,44 | 13,46 | 13,20 | 13,60 | 6M | 1.805 |
| 15/10/2018 | -2,93% | -0,40 | 13,27 | 13,70 | 13,26 | 13,70 | 2M | 934 |
| 11/10/2018 | 0,51% | 0,07 | 13,67 | 13,70 | 13,41 | 13,84 | 8M | 1.686 |
| 10/10/2018 | -0,73% | -0,10 | 13,60 | 13,70 | 13,34 | 13,73 | 13M | 985 |
| 09/10/2018 | 1,48% | 0,20 | 13,70 | 13,65 | 13,45 | 14,04 | 13M | 1.635 |
| 08/10/2018 | 3,85% | 0,50 | 13,50 | 13,40 | 13,18 | 13,70 | 17M | 1.747 |
| 05/10/2018 | 2,77% | 0,35 | 13,00 | 12,90 | 12,64 | 13,03 | 3M | 817 |
| 04/10/2018 | -4,24% | -0,56 | 12,65 | 13,21 | 12,65 | 13,21 | 4M | 1.040 |
| 03/10/2018 | 5,68% | 0,71 | 13,21 | 12,60 | 12,60 | 13,40 | 6M | 2.316 |
| 02/10/2018 | 3,82% | 0,46 | 12,50 | 12,09 | 12,09 | 12,56 | 3M | 1.154 |
| 01/10/2018 | -1,71% | -0,21 | 12,04 | 12,25 | 11,93 | 12,36 | 3M | 1.197 |
| 28/09/2018 | -1,76% | -0,22 | 12,25 | 12,43 | 12,10 | 12,43 | 4M | 1.289 |
| 27/09/2018 | 4,09% | 0,49 | 12,47 | 12,05 | 11,94 | 12,47 | 13M | 1.612 |
| 26/09/2018 | -0,99% | -0,12 | 11,98 | 12,16 | 11,83 | 12,26 | 4M | 2.171 |
| 25/09/2018 | 0,00% | 0,00 | 12,10 | 12,00 | 11,79 | 12,10 | 2M | 942 |
| 24/09/2018 | -0,82% | -0,10 | 12,10 | 12,26 | 11,93 | 12,26 | 4M | 1.697 |
Date,Open,High,Low,Close,Volume
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-18,15.49,15.49,14.60,15.34,6376719
19-Nov-18,15.69,15.87,15.20,15.49,4426242
16-Nov-18,15.38,15.86,15.09,15.71,4299431
14-Nov-18,15.30,15.42,15.05,15.21,4219089
13-Nov-18,15.10,15.24,14.85,15.24,2510611
12-Nov-18,15.46,15.52,14.91,15.09,6780109
09-Nov-18,15.50,15.50,15.01,15.48,3080610
08-Nov-18,15.81,15.81,15.29,15.50,4165979
07-Nov-18,15.68,15.83,15.12,15.78,9011625
06-Nov-18,15.44,15.79,15.21,15.67,7473232
05-Nov-18,15.71,15.99,15.41,15.41,13599148
01-Nov-18,15.21,15.69,15.21,15.65,7952674
31-Oct-18,15.30,15.67,14.90,15.19,7445182
30-Oct-18,14.55,15.28,14.48,15.19,11785535
29-Oct-18,15.50,15.67,14.50,14.50,4903907
26-Oct-18,14.77,15.40,14.54,15.40,6712273
25-Oct-18,14.97,15.15,14.74,15.00,4559822
24-Oct-18,14.64,15.07,14.41,15.00,3872406
23-Oct-18,14.50,14.99,14.13,14.54,4980437
22-Oct-18,15.50,15.54,14.50,14.51,6934993
19-Oct-18,13.69,15.70,13.69,15.50,24656097
18-Oct-18,13.43,13.70,13.29,13.50,3359333
17-Oct-18,13.45,13.80,13.40,13.42,2316257
16-Oct-18,13.46,13.60,13.20,13.44,6357174
15-Oct-18,13.70,13.70,13.26,13.27,2432467
11-Oct-18,13.70,13.84,13.41,13.67,7650200
10-Oct-18,13.70,13.73,13.34,13.60,13137164
09-Oct-18,13.65,14.04,13.45,13.70,12799304
08-Oct-18,13.40,13.70,13.18,13.50,16878628
05-Oct-18,12.90,13.03,12.64,13.00,2547384
04-Oct-18,13.21,13.21,12.65,12.65,3981042
03-Oct-18,12.60,13.40,12.60,13.21,6211654
02-Oct-18,12.09,12.56,12.09,12.50,2828728
01-Oct-18,12.25,12.36,11.93,12.04,2582227
28-Sep-18,12.43,12.43,12.10,12.25,3868540
27-Sep-18,12.05,12.47,11.94,12.47,13291101
26-Sep-18,12.16,12.26,11.83,11.98,3994293
25-Sep-18,12.00,12.10,11.79,12.10,2078699
24-Sep-18,12.26,12.26,11.93,12.10,3703092
21-Sep-18,11.66,12.20,11.49,12.20,3703092
20-Sep-18,11.90,11.95,11.45,11.51,3703092
19-Sep-18,11.46,11.94,11.33,11.88,3703092
18-Sep-18,11.24,11.54,11.14,11.50,3703092
17-Sep-18,11.36,11.56,11.20,11.21,3703092
14-Sep-18,11.05,11.52,10.95,11.31,3703092
13-Sep-18,11.50,11.54,10.92,10.92,3703092
12-Sep-18,11.60,11.68,11.41,11.41,3703092
11-Sep-18,11.84,11.84,11.55,11.56,3703092
10-Sep-18,11.91,12.07,11.81,11.92,3703092
06-Sep-18,11.70,11.94,11.41,11.91,3703092
05-Sep-18,11.72,11.78,11.44,11.66,3703092
04-Sep-18,12.27,12.27,11.65,11.66,3703092
03-Sep-18,12.13,12.30,12.00,12.30,3703092
31-Aug-18,12.00,12.33,11.71,12.10,3703092
30-Aug-18,12.47,12.47,12.00,12.00,3703092
29-Aug-18,12.75,12.80,12.43,12.51,3703092
28-Aug-18,12.68,12.81,12.30,12.69,3703092
27-Aug-18,12.35,12.74,12.35,12.55,3703092
24-Aug-18,12.39,12.43,12.01,12.22,3703092
23-Aug-18,12.20,12.47,12.20,12.30,3703092
22-Aug-18,11.96,12.28,11.79,12.28,3703092
21-Aug-18,12.33,12.35,11.81,11.96,3703092
20-Aug-18,12.02,12.42,11.80,12.29,3703092
17-Aug-18,12.32,12.54,12.00,12.05,3703092
16-Aug-18,12.37,12.62,12.26,12.36,3703092
15-Aug-18,12.65,12.70,12.13,12.39,3703092
14-Aug-18,12.17,12.75,12.15,12.70,3703092
13-Aug-18,12.05,12.35,11.84,12.17,3703092
10-Aug-18,12.39,12.56,11.95,12.13,3703092
09-Aug-18,12.94,12.94,12.45,12.45,3703092
08-Aug-18,13.08,13.09,12.77,12.93,3703092
07-Aug-18,13.07,13.18,13.00,13.00,3703092
*exoneração de responsabilidade