ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ALPK3

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/20236,86%0,284,364,083,984,361M451
07/12/20232,00%0,084,084,103,944,101M797
06/12/2023-0,74%-0,034,004,093,924,092M1.284
05/12/2023-4,28%-0,184,034,213,924,292M687
04/12/2023-2,55%-0,114,214,374,164,37474K470
01/12/20232,86%0,124,324,194,114,381M1.171
30/11/20230,96%0,044,204,254,144,25414K307
29/11/20230,97%0,044,164,194,134,22582K371
28/11/2023-3,74%-0,164,124,264,124,26809K527
27/11/20230,47%0,024,284,274,244,39427K275
24/11/2023-0,93%-0,044,264,334,264,40547K575
23/11/20230,00%0,004,304,254,254,37728K476
22/11/20230,00%0,004,304,304,274,36729K516
21/11/20230,00%0,004,304,294,254,33619K426
20/11/20231,18%0,054,304,254,214,30991K457
17/11/2023-0,23%-0,014,254,224,204,27602K515
16/11/20230,95%0,044,264,224,224,27618K372
14/11/20232,18%0,094,224,134,134,251M931
13/11/2023-1,67%-0,074,134,204,104,20217K189
10/11/20230,96%0,044,204,204,114,20393K292
09/11/20230,48%0,024,164,204,094,201M301
08/11/2023-1,43%-0,064,144,114,114,23438K278
07/11/20230,96%0,044,204,224,154,24608K438
06/11/2023-2,12%-0,094,164,294,164,39656K440
03/11/20230,47%0,024,254,264,214,30748K583
01/11/20230,00%0,004,234,214,094,26857K595
31/10/20233,93%0,164,234,073,964,231M758
30/10/2023-3,10%-0,134,074,114,014,19316K263
27/10/2023-0,24%-0,014,204,154,114,35548K327
26/10/20230,24%0,014,214,104,104,23443K361
25/10/2023-0,94%-0,044,204,254,124,28344K257
24/10/20233,41%0,144,244,024,024,25633K499
23/10/20234,06%0,164,103,833,834,12556K376
20/10/20231,81%0,073,943,903,803,97588K412
19/10/2023-3,01%-0,123,874,103,744,121M770
18/10/2023-2,92%-0,123,994,103,854,101M886
17/10/2023-2,14%-0,094,114,294,094,34596K432
16/10/2023-11,58%-0,554,204,674,204,761M671
13/10/20235,79%0,264,754,464,454,80747K466
11/10/20231,35%0,064,494,434,404,50337K204
10/10/20231,84%0,084,434,434,384,45248K297
09/10/2023-2,03%-0,094,354,404,304,47409K270
06/10/2023-0,22%-0,014,444,444,144,44638K360
05/10/20231,83%0,084,454,424,314,47517K351
04/10/20233,80%0,164,374,404,224,40357K366
03/10/20230,24%0,014,214,244,204,45568K459
02/10/2023-8,50%-0,394,204,534,204,63887K665
29/09/20231,10%0,054,594,484,484,62454K320
28/09/2023-0,22%-0,014,544,554,474,60568K578
27/09/20231,56%0,074,554,494,394,55518K335
26/09/20231,59%0,074,484,414,404,60527K497
25/09/20230,00%0,004,414,414,374,56334K208
22/09/2023-0,45%-0,024,414,454,374,50317K261
21/09/2023-3,06%-0,144,434,504,404,57395K467
20/09/20231,56%0,074,574,504,494,60418K378
19/09/20230,90%0,044,504,574,404,57477K443
18/09/20230,22%0,014,464,454,354,67446K307
15/09/2023-0,45%-0,024,454,474,394,53315K349
14/09/2023-3,66%-0,174,474,654,424,65472K309
13/09/20230,87%0,044,644,604,554,67564K587
12/09/20232,91%0,134,604,474,414,60421K485
11/09/20233,71%0,164,474,314,264,49684K460
08/09/2023-1,60%-0,074,314,384,204,44376K271
06/09/20230,00%0,004,384,384,234,441M1.068
05/09/2023-5,40%-0,254,384,524,224,551M690
04/09/2023-0,22%-0,014,634,604,524,70925K1.215
01/09/20232,20%0,104,644,554,484,651M1.089
31/08/2023-1,94%-0,094,544,644,454,70717K420
30/08/2023-3,14%-0,154,634,724,634,82678K360
29/08/20233,91%0,184,784,594,594,88776K572
28/08/2023-1,29%-0,064,604,754,604,75764K397
25/08/2023-3,12%-0,154,664,814,664,82484K349
24/08/2023-3,22%-0,164,814,974,814,97631K427
23/08/20231,64%0,084,974,994,835,04978K782
22/08/20231,66%0,084,894,774,774,95899K723
21/08/2023-0,82%-0,044,814,854,794,94826K514
18/08/20238,50%0,384,854,474,434,872M1.059
17/08/2023-2,40%-0,114,474,524,404,731M885
16/08/2023-4,58%-0,224,584,934,584,931M731
15/08/2023-3,03%-0,154,804,954,654,981M675
14/08/2023-1,59%-0,084,955,034,955,222M1.059
11/08/20230,60%0,035,035,034,935,123M1.124
10/08/2023-2,72%-0,145,005,375,005,433M1.074
09/08/20234,68%0,235,145,004,895,202M802
08/08/2023-1,60%-0,084,914,934,855,00868K480
07/08/2023-2,35%-0,124,995,084,835,101M660
04/08/20231,59%0,085,115,114,905,161M793
03/08/2023-4,19%-0,225,035,275,035,423M762
02/08/20231,94%0,105,255,255,065,402M1.069
01/08/2023-4,63%-0,255,155,364,985,362M1.127
31/07/20236,93%0,355,405,175,075,432M875
28/07/20235,21%0,255,054,834,805,091M712
27/07/2023-2,83%-0,144,804,934,774,94763K396
26/07/20233,35%0,164,944,784,674,941M453
25/07/2023-0,62%-0,034,784,884,755,092M837
24/07/20235,95%0,274,814,654,464,942M885
21/07/20235,83%0,254,544,354,274,682M754
20/07/2023-1,61%-0,074,294,504,164,571M708
19/07/2023-4,18%-0,194,364,644,314,641M727
18/07/20239,38%0,394,554,284,204,583M1.156
17/07/2023-1,42%-0,064,164,224,084,332M1.362
14/07/20230,48%0,024,224,303,984,545M3.727
13/07/2023-16,83%-0,854,205,084,155,086M3.232
12/07/2023-9,66%-0,545,055,605,055,744M1.864
11/07/2023-5,25%-0,315,595,905,455,994M2.778
10/07/202318,71%0,935,905,024,996,007M2.997
07/07/2023-1,39%-0,074,975,064,945,162M1.727
06/07/20231,00%0,055,045,074,815,185M2.056
05/07/2023-1,96%-0,104,995,074,855,143M1.501
04/07/20230,79%0,045,095,024,885,202M796
03/07/20232,02%0,105,054,834,655,053M1.312
30/06/202310,00%0,454,954,504,335,003M1.576
29/06/202311,39%0,464,504,044,044,613M1.066
28/06/2023-1,22%-0,054,044,173,924,191M773
27/06/2023-5,10%-0,224,094,294,074,572M1.336
26/06/20234,36%0,184,314,114,044,321M557
23/06/20230,73%0,034,134,074,014,17908K669
22/06/20230,74%0,034,104,013,924,10837K361
21/06/2023-2,63%-0,114,074,153,984,251M616
20/06/20237,18%0,284,183,873,874,253M1.485
19/06/2023-2,01%-0,083,903,983,893,981M458
16/06/20231,53%0,063,983,943,884,021M439
15/06/2023-2,00%-0,083,924,003,834,083M1.559
14/06/20230,50%0,024,004,083,834,083M1.585
13/06/2023-5,24%-0,223,984,213,894,373M2.121
12/06/20237,14%0,284,203,973,764,203M1.137
09/06/20231,03%0,043,923,893,704,102M831
07/06/20230,00%0,003,883,903,773,951M577
06/06/20233,47%0,133,883,853,714,042M1.090
05/06/20237,45%0,263,753,553,484,125M2.598
02/06/202318,31%0,543,492,962,953,585M2.770
01/06/2023-0,67%-0,022,952,952,853,083M1.030
31/05/20234,95%0,142,972,862,722,972M1.573
30/05/2023--2,832,732,602,954M3.277


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito