Cotação atual, histórico e gráfico do papel: ALPA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/07/2019 | -3,34% | -0,73 | 21,12 | 21,70 | 20,80 | 21,81 | 22M | 4.563 |
| 18/07/2019 | 0,14% | 0,03 | 21,85 | 21,71 | 21,56 | 22,15 | 17M | 2.746 |
| 17/07/2019 | 2,44% | 0,52 | 21,82 | 21,38 | 21,36 | 21,91 | 17M | 4.366 |
| 16/07/2019 | -0,14% | -0,03 | 21,30 | 21,25 | 21,11 | 21,58 | 15M | 4.050 |
| 15/07/2019 | -1,80% | -0,39 | 21,33 | 21,53 | 21,33 | 21,82 | 9M | 3.213 |
| 12/07/2019 | -0,82% | -0,18 | 21,72 | 21,98 | 21,44 | 22,09 | 8M | 2.449 |
| 11/07/2019 | -1,35% | -0,30 | 21,90 | 22,23 | 21,60 | 22,46 | 31M | 3.225 |
| 10/07/2019 | 5,71% | 1,20 | 22,20 | 21,08 | 21,03 | 22,30 | 23M | 5.595 |
| 08/07/2019 | -2,10% | -0,45 | 21,00 | 21,45 | 21,00 | 21,57 | 17M | 4.891 |
| 05/07/2019 | 0,75% | 0,16 | 21,45 | 21,11 | 21,11 | 21,60 | 12M | 3.132 |
| 04/07/2019 | 0,90% | 0,19 | 21,29 | 21,20 | 21,03 | 21,30 | 8M | 2.639 |
| 03/07/2019 | 0,00% | 0,00 | 21,10 | 21,12 | 20,93 | 21,34 | 10M | 2.902 |
| 02/07/2019 | 2,33% | 0,48 | 21,10 | 20,74 | 20,51 | 21,26 | 13M | 3.738 |
| 01/07/2019 | 1,03% | 0,21 | 20,62 | 20,62 | 20,44 | 20,89 | 10M | 3.525 |
| 28/06/2019 | -0,63% | -0,13 | 20,41 | 20,62 | 20,38 | 20,79 | 15M | 2.625 |
| 27/06/2019 | 1,23% | 0,25 | 20,54 | 20,29 | 20,05 | 20,54 | 5M | 1.521 |
| 26/06/2019 | 0,00% | 0,00 | 20,29 | 20,36 | 20,01 | 20,58 | 5M | 1.985 |
| 25/06/2019 | -0,39% | -0,08 | 20,29 | 20,40 | 20,04 | 20,78 | 9M | 2.791 |
| 24/06/2019 | -1,97% | -0,41 | 20,37 | 20,79 | 20,36 | 20,96 | 8M | 1.890 |
| 21/06/2019 | 2,26% | 0,46 | 20,78 | 20,32 | 20,32 | 21,00 | 10M | 2.080 |
| 19/06/2019 | -0,15% | -0,03 | 20,32 | 20,30 | 20,13 | 20,47 | 8M | 2.344 |
| 18/06/2019 | 3,30% | 0,65 | 20,35 | 19,68 | 19,60 | 20,40 | 17M | 5.454 |
| 17/06/2019 | 4,40% | 0,83 | 19,70 | 18,89 | 18,84 | 19,72 | 32M | 4.080 |
| 14/06/2019 | 2,11% | 0,39 | 18,87 | 18,51 | 18,36 | 18,87 | 7M | 1.428 |
| 13/06/2019 | 0,43% | 0,08 | 18,48 | 18,40 | 18,22 | 19,05 | 13M | 3.728 |
| 12/06/2019 | -0,16% | -0,03 | 18,40 | 18,43 | 18,25 | 18,44 | 6M | 1.436 |
| 11/06/2019 | 0,71% | 0,13 | 18,43 | 18,48 | 17,91 | 18,55 | 14M | 2.942 |
| 10/06/2019 | 0,83% | 0,15 | 18,30 | 18,10 | 18,10 | 18,44 | 6M | 1.810 |
| 07/06/2019 | 2,37% | 0,42 | 18,15 | 17,80 | 17,80 | 18,15 | 17M | 2.704 |
| 06/06/2019 | 2,49% | 0,43 | 17,73 | 17,31 | 17,08 | 17,75 | 7M | 1.631 |
| 05/06/2019 | -1,98% | -0,35 | 17,30 | 17,62 | 17,23 | 17,75 | 7M | 2.542 |
| 04/06/2019 | -1,67% | -0,30 | 17,65 | 17,96 | 17,49 | 18,03 | 9M | 3.063 |
| 03/06/2019 | -2,23% | -0,41 | 17,95 | 18,36 | 17,70 | 18,59 | 17M | 2.949 |
| 31/05/2019 | -0,65% | -0,12 | 18,36 | 18,47 | 18,34 | 18,70 | 9M | 2.745 |
| 30/05/2019 | 1,26% | 0,23 | 18,48 | 18,20 | 18,18 | 18,71 | 11M | 2.479 |
| 29/05/2019 | 0,44% | 0,08 | 18,25 | 18,00 | 17,97 | 18,44 | 9M | 3.064 |
| 28/05/2019 | 1,17% | 0,21 | 18,17 | 18,06 | 17,88 | 18,25 | 6M | 1.029 |
| 27/05/2019 | 0,56% | 0,10 | 17,96 | 17,98 | 17,73 | 18,10 | 3M | 906 |
| 24/05/2019 | -1,43% | -0,26 | 17,86 | 18,18 | 17,66 | 18,19 | 6M | 2.104 |
| 23/05/2019 | 2,08% | 0,37 | 18,12 | 17,71 | 17,22 | 18,28 | 7M | 1.993 |
| 22/05/2019 | -1,39% | -0,25 | 17,75 | 18,05 | 17,75 | 18,20 | 14M | 1.832 |
| 21/05/2019 | 2,21% | 0,39 | 18,00 | 17,61 | 17,61 | 18,28 | 367M | 2.044 |
| 20/05/2019 | 1,79% | 0,31 | 17,61 | 17,34 | 17,32 | 17,72 | 17M | 2.213 |
| 17/05/2019 | 0,23% | 0,04 | 17,30 | 17,25 | 17,05 | 17,43 | 27M | 2.528 |
| 16/05/2019 | 1,53% | 0,26 | 17,26 | 17,00 | 16,70 | 17,36 | 12M | 3.401 |
| 15/05/2019 | 0,89% | 0,15 | 17,00 | 16,79 | 16,27 | 17,00 | 32M | 2.871 |
| 14/05/2019 | 2,25% | 0,37 | 16,85 | 16,49 | 16,49 | 16,86 | 9M | 2.974 |
| 13/05/2019 | -0,60% | -0,10 | 16,48 | 16,47 | 16,04 | 16,48 | 8M | 3.222 |
| 10/05/2019 | 2,98% | 0,48 | 16,58 | 16,10 | 16,01 | 16,59 | 6M | 1.655 |
| 09/05/2019 | -0,12% | -0,02 | 16,10 | 16,09 | 16,04 | 16,38 | 8M | 1.620 |
| 08/05/2019 | 2,03% | 0,32 | 16,12 | 15,80 | 15,80 | 16,32 | 31M | 4.868 |
| 07/05/2019 | 0,83% | 0,13 | 15,80 | 15,53 | 15,39 | 15,94 | 6M | 1.775 |
| 06/05/2019 | -0,51% | -0,08 | 15,67 | 15,69 | 15,55 | 15,74 | 3M | 1.203 |
| 03/05/2019 | 0,64% | 0,10 | 15,75 | 15,76 | 15,48 | 15,85 | 5M | 1.626 |
| 02/05/2019 | 0,00% | 0,00 | 15,65 | 15,65 | 15,51 | 15,78 | 2M | 894 |
| 30/04/2019 | 0,97% | 0,15 | 15,65 | 15,73 | 15,36 | 15,73 | 21M | 3.237 |
| 29/04/2019 | -0,83% | -0,13 | 15,50 | 15,84 | 15,49 | 15,84 | 5M | 1.939 |
| 26/04/2019 | -1,39% | -0,22 | 15,63 | 15,79 | 15,52 | 16,00 | 8M | 2.651 |
| 25/04/2019 | 4,00% | 0,61 | 15,85 | 15,22 | 15,05 | 15,86 | 8M | 2.353 |
| 24/04/2019 | 0,26% | 0,04 | 15,24 | 15,19 | 15,07 | 15,24 | 6M | 1.604 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Jul-19,21.70,21.81,20.80,21.12,22485141
18-Jul-19,21.71,22.15,21.56,21.85,16793764
17-Jul-19,21.38,21.91,21.36,21.82,16802306
16-Jul-19,21.25,21.58,21.11,21.30,14670666
15-Jul-19,21.53,21.82,21.33,21.33,9185311
12-Jul-19,21.98,22.09,21.44,21.72,8216990
11-Jul-19,22.23,22.46,21.60,21.90,31361186
10-Jul-19,21.08,22.30,21.03,22.20,22999667
08-Jul-19,21.45,21.57,21.00,21.00,16754039
05-Jul-19,21.11,21.60,21.11,21.45,12446046
04-Jul-19,21.20,21.30,21.03,21.29,8113152
03-Jul-19,21.12,21.34,20.93,21.10,10230768
02-Jul-19,20.74,21.26,20.51,21.10,12959593
01-Jul-19,20.62,20.89,20.44,20.62,9683422
28-Jun-19,20.62,20.79,20.38,20.41,15448297
27-Jun-19,20.29,20.54,20.05,20.54,4968827
26-Jun-19,20.36,20.58,20.01,20.29,5413459
25-Jun-19,20.40,20.78,20.04,20.29,9205146
24-Jun-19,20.79,20.96,20.36,20.37,7696988
21-Jun-19,20.32,21.00,20.32,20.78,9590716
19-Jun-19,20.30,20.47,20.13,20.32,7993753
18-Jun-19,19.68,20.40,19.60,20.35,16920806
17-Jun-19,18.89,19.72,18.84,19.70,32214761
14-Jun-19,18.51,18.87,18.36,18.87,6769696
13-Jun-19,18.40,19.05,18.22,18.48,12694211
12-Jun-19,18.43,18.44,18.25,18.40,6201743
11-Jun-19,18.48,18.55,17.91,18.43,13795472
10-Jun-19,18.10,18.44,18.10,18.30,6277343
07-Jun-19,17.80,18.15,17.80,18.15,17371671
06-Jun-19,17.31,17.75,17.08,17.73,6906604
05-Jun-19,17.62,17.75,17.23,17.30,6702685
04-Jun-19,17.96,18.03,17.49,17.65,8753179
03-Jun-19,18.36,18.59,17.70,17.95,16617729
31-May-19,18.47,18.70,18.34,18.36,8821347
30-May-19,18.20,18.71,18.18,18.48,10913126
29-May-19,18.00,18.44,17.97,18.25,9233190
28-May-19,18.06,18.25,17.88,18.17,6149107
27-May-19,17.98,18.10,17.73,17.96,2736349
24-May-19,18.18,18.19,17.66,17.86,5699009
23-May-19,17.71,18.28,17.22,18.12,7093103
22-May-19,18.05,18.20,17.75,17.75,13558945
21-May-19,17.61,18.28,17.61,18.00,366991683
20-May-19,17.34,17.72,17.32,17.61,16547176
17-May-19,17.25,17.43,17.05,17.30,27205248
16-May-19,17.00,17.36,16.70,17.26,12377603
15-May-19,16.79,17.00,16.27,17.00,32240870
14-May-19,16.49,16.86,16.49,16.85,9402866
13-May-19,16.47,16.48,16.04,16.48,7932455
10-May-19,16.10,16.59,16.01,16.58,5681575
09-May-19,16.09,16.38,16.04,16.10,7842334
08-May-19,15.80,16.32,15.80,16.12,30833383
07-May-19,15.53,15.94,15.39,15.80,5921824
06-May-19,15.69,15.74,15.55,15.67,3002853
03-May-19,15.76,15.85,15.48,15.75,4653073
02-May-19,15.65,15.78,15.51,15.65,2300030
30-Apr-19,15.73,15.73,15.36,15.65,21440050
29-Apr-19,15.84,15.84,15.49,15.50,4581780
26-Apr-19,15.79,16.00,15.52,15.63,8411719
25-Apr-19,15.22,15.86,15.05,15.85,7899673
24-Apr-19,15.19,15.24,15.07,15.24,6224316
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-19,20.09,20.35,19.46,19.50,4561557
19-Feb-19,19.60,20.08,19.60,20.00,4561557
18-Feb-19,19.45,19.63,19.34,19.61,4561557
15-Feb-19,19.58,19.71,19.30,19.30,4561557
14-Feb-19,19.77,19.85,19.32,19.75,4561557
13-Feb-19,19.86,20.14,19.44,19.78,4561557
12-Feb-19,19.74,19.99,19.28,19.86,4561557
11-Feb-19,19.99,20.04,19.46,19.56,4561557
08-Feb-19,19.79,19.97,19.30,19.82,4561557
07-Feb-19,19.77,20.00,19.25,19.75,4561557
06-Feb-19,20.52,20.53,19.67,19.95,4561557
05-Feb-19,20.25,20.89,20.23,20.58,4561557
04-Feb-19,20.15,20.47,19.97,20.34,4561557
01-Feb-19,20.05,20.31,19.96,20.14,4561557
31-Jan-19,20.16,20.32,20.06,20.06,4561557
30-Jan-19,20.00,20.35,19.87,20.15,4561557
29-Jan-19,20.20,20.23,19.41,19.99,4561557
28-Jan-19,20.16,20.47,19.67,20.07,4561557
24-Jan-19,19.90,20.50,19.90,20.20,4561557
23-Jan-19,19.57,19.99,19.49,19.90,4561557
22-Jan-19,18.89,19.77,18.82,19.59,4561557
21-Jan-19,18.64,19.00,18.56,18.90,4561557
18-Jan-19,18.80,18.96,18.58,18.80,4561557
17-Jan-19,18.86,19.00,18.73,18.85,4561557
16-Jan-19,18.78,18.94,18.65,18.90,4561557
15-Jan-19,18.87,18.97,18.67,18.95,4561557
14-Jan-19,18.83,19.00,18.56,19.00,4561557
11-Jan-19,18.83,18.99,18.25,18.99,4561557
10-Jan-19,18.94,19.09,18.82,19.00,4561557
09-Jan-19,17.80,18.96,17.79,18.94,4561557
08-Jan-19,17.31,17.83,17.31,17.70,4561557
07-Jan-19,17.40,17.61,17.31,17.36,4561557
04-Jan-19,17.50,17.63,17.25,17.40,4561557
*exoneração de responsabilidade