papéis
login
mais

Cotação atual, histórico e gráfico do papel: ALPA4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: alpa4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/2021-0,18%-0,0737,7837,7037,1637,8737M6.131
08/04/20211,31%0,4937,8537,5137,3338,2250M7.743
07/04/20210,43%0,1637,3637,0636,3437,7256M9.629
06/04/20211,28%0,4737,2036,7936,5637,5038M6.608
05/04/20211,89%0,6836,7336,3136,1136,9530M5.739
01/04/2021-2,14%-0,7936,0536,8935,9337,0343M7.284
31/03/2021-1,37%-0,5136,8437,3636,5037,6741M6.485
30/03/20214,21%1,5137,3535,7835,6238,1387M9.260
29/03/2021-2,32%-0,8535,8436,5335,6036,5940M6.769
26/03/20211,21%0,4436,6936,2535,8137,0341M4.701
25/03/20214,56%1,5836,2534,6834,0736,4851M6.746
24/03/2021-4,31%-1,5634,6736,1634,5336,2036M5.880
23/03/20210,50%0,1836,2335,7535,4036,6836M4.575
22/03/20210,75%0,2736,0535,6135,5636,6328M4.824
19/03/20210,14%0,0535,7835,8735,3636,1671M6.507
18/03/2021-0,94%-0,3435,7336,0635,3336,6441M6.128
17/03/20212,15%0,7636,0735,0534,9436,0761M6.901
16/03/2021-0,54%-0,1935,3135,7734,7635,7727M4.340
15/03/20210,00%0,0035,5035,4534,8635,6931M5.202
12/03/20210,42%0,1535,5035,4234,9535,6863M7.200
11/03/20211,87%0,6535,3534,6734,4735,6561M8.174
10/03/20210,90%0,3134,7034,3334,0034,9375M9.069
09/03/20213,06%1,0234,3933,3732,9834,70105M9.418
08/03/2021-9,32%-3,4333,3736,3832,9536,3990M9.090
05/03/20211,94%0,7036,8036,4235,5336,9556M6.883
04/03/20211,60%0,5736,1035,5235,0136,5990M10.214
03/03/20210,20%0,0735,5335,1433,8035,5952M6.294
02/03/20210,31%0,1135,4635,2633,9635,7054M7.083
01/03/20211,20%0,4235,3535,1534,7336,1050M8.307
26/02/20210,17%0,0634,9334,8734,4635,72108M10.536
25/02/2021-3,33%-1,2034,8735,7634,6535,9977M10.446
24/02/20213,06%1,0736,0735,5634,3636,2367M9.351
23/02/2021-2,99%-1,0835,0036,0834,7936,1358M9.446
22/02/2021-1,42%-0,5236,0835,8435,0636,4143M6.921
19/02/20211,39%0,5036,6036,0935,5436,7248M6.336
18/02/2021-2,75%-1,0236,1037,0635,0837,18146M14.204
17/02/2021-3,98%-1,5437,1238,6536,9138,7269M7.064
12/02/2021-1,88%-0,7438,6639,0238,4639,7079M8.780
11/02/20210,48%0,1939,4039,2038,9639,8039M6.746
10/02/2021-1,95%-0,7839,2140,0038,5940,0037M4.496
09/02/20211,45%0,5739,9939,4238,9339,9929M3.498
08/02/2021-2,55%-1,0339,4240,5439,2940,7430M4.096
05/02/2021-1,34%-0,5540,4541,0040,3241,6323M3.592
04/02/20210,96%0,3941,0040,6140,1141,2256M5.968
03/02/20214,05%1,5840,6139,0738,8840,87128M8.263
02/02/20210,64%0,2539,0339,2738,9239,8049M7.117
01/02/2021-0,15%-0,0638,7839,4238,3239,5849M7.380
29/01/2021-3,74%-1,5138,8440,0238,2840,84103M8.159
28/01/20210,50%0,2040,3539,9539,6741,0878M7.614
27/01/2021-1,67%-0,6840,1540,9039,6440,9648M6.000
26/01/20210,91%0,3740,8340,4340,3241,4560M6.222
22/01/2021-1,80%-0,7440,4640,6540,0741,1536M3.997
21/01/2021-1,67%-0,7041,2041,8740,8942,3132M4.058
20/01/2021-0,24%-0,1041,9042,0841,6342,7236M4.928
19/01/2021-0,52%-0,2242,0042,6441,8642,8055M6.516
18/01/20212,75%1,1342,2241,2141,2142,6947M5.567
15/01/2021-0,02%-0,0141,0940,9140,4741,4827M2.722
14/01/20212,90%1,1641,1039,7539,7541,5642M3.354
13/01/20210,71%0,2839,9439,8439,4440,4034M3.969
12/01/2021-0,38%-0,1539,6640,2038,8140,25152M7.919
11/01/2021-2,19%-0,8939,8140,3339,5340,6551M7.750
08/01/20215,17%2,0040,7038,7038,5641,1274M8.216
07/01/2021-1,78%-0,7038,7039,5137,9939,7971M10.149
06/01/2021-5,45%-2,2739,4041,4239,3841,4865M7.994
05/01/20210,05%0,0241,6741,7140,8041,8440M4.239
04/01/2021-0,83%-0,3541,6542,5941,2042,8241M4.309
30/12/2020-0,90%-0,3842,0042,6541,7342,7869M6.210
29/12/20201,22%0,5142,3842,2741,6542,6438M4.255
28/12/20201,80%0,7441,8741,1740,3342,2942M3.584
23/12/20201,56%0,6341,1340,6439,8441,1334M5.262
22/12/2020-1,07%-0,4440,5041,6440,1441,6438M4.797
21/12/2020-1,59%-0,6640,9440,7740,1441,6627M3.574
18/12/20200,31%0,1341,6041,4641,4242,1348M4.613
17/12/2020-1,07%-0,4541,4741,9241,1842,4443M5.525
16/12/20203,17%1,2941,9240,6540,4442,3572M7.194
15/12/20201,50%0,6040,6339,8239,8241,0440M3.804
14/12/2020-0,74%-0,3040,0340,3840,0340,9132M4.367
11/12/20200,40%0,1640,3340,1539,3540,4839M5.510
10/12/20201,01%0,4040,1740,1339,0740,3251M5.704
09/12/2020-2,24%-0,9139,7740,5339,4041,62177M8.724
08/12/20203,96%1,5540,6839,4439,2040,8380M7.341
07/12/2020-2,15%-0,8639,1339,9338,7739,9372M8.390
04/12/20201,50%0,5939,9939,5438,2639,9998M12.594
03/12/20200,97%0,3839,4039,2838,6739,6660M8.433
02/12/20200,93%0,3639,0238,7738,4039,2778M9.891
01/12/2020-3,71%-1,4938,6640,4638,5140,74109M13.528
30/11/2020-4,77%-2,0140,1542,1540,1542,621.031M26.450
27/11/20201,01%0,4242,1641,9141,8243,38119M14.147
26/11/2020-0,86%-0,3641,7442,1941,5443,3598M7.590
25/11/20203,14%1,2842,1040,6140,4242,32129M10.531
24/11/20200,47%0,1940,8240,6840,0741,69125M12.774
23/11/20202,03%0,8140,6340,3639,2440,71100M11.211
20/11/2020-0,50%-0,2039,8240,0139,7140,3381M11.516
19/11/20200,53%0,2140,0239,6339,3740,3870M8.348
18/11/2020-1,82%-0,7439,8140,5839,3540,7281M10.806
17/11/2020-0,02%-0,0140,5540,4040,2740,9890M9.675
16/11/20202,01%0,8040,5639,7739,1241,37127M15.251
13/11/20202,26%0,8839,7638,8838,7139,7799M12.558
12/11/2020-0,38%-0,1538,8839,0638,1239,2896M13.365
11/11/2020-0,28%-0,1139,0339,1838,6139,86119M15.663
10/11/20201,66%0,6439,1438,6837,2139,57155M17.608
09/11/2020-7,25%-3,0138,5042,1938,0142,29242M20.487
06/11/2020-3,40%-1,4641,5142,8440,6742,84179M19.731
05/11/20201,51%0,6442,9742,7442,5143,64114M15.347
04/11/20203,45%1,4142,3340,5540,5542,60117M12.833
03/11/20200,99%0,4040,9240,8739,8041,59103M14.125
30/10/2020-3,04%-1,2740,5241,7940,0141,79146M21.304
29/10/2020-0,41%-0,1741,7941,4240,7542,56100M11.538
28/10/2020-2,03%-0,8741,9642,2441,4442,62111M10.463
27/10/20200,80%0,3442,8342,5042,2943,3095M9.395
26/10/20200,26%0,1142,4942,3542,0642,7186M9.119
23/10/2020-0,54%-0,2342,3842,6141,2842,76106M14.438
22/10/2020-0,05%-0,0242,6142,6541,9342,8798M8.143
21/10/20200,61%0,2642,6342,2942,0242,95101M11.483
20/10/20200,55%0,2342,3742,3041,5442,4871M7.926
19/10/20200,93%0,3942,1441,9341,7442,6780M9.572
16/10/20201,46%0,6041,7541,5441,1842,1263M7.849
15/10/20201,48%0,6041,1540,4039,4441,63186M10.745
14/10/20200,50%0,2040,5540,3640,1940,97112M11.880
13/10/20200,20%0,0840,3540,5840,3340,96142M14.547
09/10/2020-0,30%-0,1240,2740,2840,0740,9063M7.501
08/10/20200,27%0,1140,3940,4039,9440,97100M9.912
07/10/20201,13%0,4540,2840,0739,5040,7152M7.469
06/10/20201,84%0,7239,8339,4738,9240,3792M11.581
05/10/2020-0,36%-0,1439,1139,5038,8639,8972M9.730
02/10/2020-1,58%-0,6339,2539,6239,2240,2768M7.464
01/10/20204,40%1,6839,8838,1938,0840,3399M10.934
30/09/20201,27%0,4838,2037,9137,3038,6663M9.864
29/09/2020-0,53%-0,2037,7237,9537,1138,3867M8.531
28/09/2020-1,96%-0,7637,9238,8537,0639,4092M12.100
25/09/20205,05%1,8638,6836,5136,2638,87103M16.536
24/09/20202,71%0,9736,8235,5835,0737,1876M12.497
23/09/2020-1,08%-0,3935,8536,3035,6436,4346M7.443
22/09/2020--36,2435,8635,0836,4758M10.608


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito