Cotação atual, histórico e gráfico do papel: ALPA3

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 ALPA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/10/2026	-5,42%	-0,64	11,16	11,57	11,16	11,62	173K	74
06/10/2026	0,00%	0,00	11,80	11,80	11,45	11,95	102K	45
05/10/2026	3,69%	0,42	11,80	11,51	11,41	12,00	1M	108
02/10/2026	6,85%	0,73	11,38	10,65	10,65	11,38	129K	56
01/10/2026	4,31%	0,44	10,65	10,39	10,35	10,65	93K	45
30/09/2026	2,82%	0,28	10,21	10,30	10,21	10,42	40K	18
29/09/2026	-2,65%	-0,27	9,93	10,20	9,93	10,29	33K	17
28/09/2026	-1,83%	-0,19	10,20	10,38	10,05	10,39	80K	25
25/09/2026	2,06%	0,21	10,39	10,10	10,10	10,39	35K	10
24/09/2026	-0,10%	-0,01	10,18	9,96	9,93	10,18	28K	18
23/09/2026	-0,10%	-0,01	10,19	9,93	9,88	10,19	95K	27
22/09/2026	5,81%	0,56	10,20	9,66	9,64	10,20	193K	67
21/09/2026	1,05%	0,10	9,64	9,54	9,54	9,70	90K	26
18/09/2026	-0,83%	-0,08	9,54	9,64	9,54	9,75	142K	55
17/09/2026	0,21%	0,02	9,62	9,70	9,62	9,99	78K	23
16/09/2026	-1,74%	-0,17	9,60	9,77	9,60	9,86	162K	43
15/09/2026	-1,31%	-0,13	9,77	9,79	9,77	9,86	35K	12
14/09/2026	-1,00%	-0,10	9,90	9,75	9,56	9,90	114K	46
11/09/2026	0,60%	0,06	10,00	9,77	9,77	10,00	27K	8
10/09/2026	-1,00%	-0,10	9,94	9,75	9,75	9,94	59K	23
09/09/2026	0,40%	0,04	10,04	10,00	9,80	10,04	72K	16
08/09/2026	-1,96%	-0,20	10,00	9,99	9,57	10,02	351K	128
04/09/2026	0,00%	0,00	10,20	9,93	9,93	10,20	12K	10
03/09/2026	-1,73%	-0,18	10,20	10,62	9,74	10,62	217K	68
02/09/2026	3,08%	0,31	10,38	10,14	9,91	10,38	68K	40
01/09/2026	-1,27%	-0,13	10,07	10,36	10,07	10,68	67K	24
31/08/2026	-0,87%	-0,09	10,20	10,30	10,20	10,67	159K	34
28/08/2026	3,31%	0,33	10,29	10,06	10,06	10,29	35K	16
27/08/2026	2,89%	0,28	9,96	9,71	9,71	10,29	159K	50
26/08/2026	1,79%	0,17	9,68	9,69	9,68	9,77	12K	9
25/08/2026	2,81%	0,26	9,51	9,29	9,19	9,51	239K	112
24/08/2026	-2,22%	-0,21	9,25	9,45	9,20	9,46	56K	20
21/08/2026	4,99%	0,45	9,46	9,11	9,11	9,46	77K	21
20/08/2026	-4,15%	-0,39	9,01	9,26	9,01	9,47	64K	25
19/08/2026	4,44%	0,40	9,40	9,23	9,19	9,40	76K	17
18/08/2026	-1,64%	-0,15	9,00	9,39	9,00	9,39	162K	23
17/08/2026	-4,49%	-0,43	9,15	9,58	9,15	9,78	97K	30
14/08/2026	0,00%	0,00	9,58	9,30	9,30	9,58	130K	6
13/08/2026	-3,33%	-0,33	9,58	9,89	9,34	9,89	120K	43
12/08/2026	3,23%	0,31	9,91	9,55	9,40	9,91	91K	24
11/08/2026	-0,52%	-0,05	9,60	9,70	9,60	9,81	27K	20
10/08/2026	-2,23%	-0,22	9,65	9,92	9,65	10,03	83K	31
07/08/2026	2,81%	0,27	9,87	10,21	9,78	10,50	677K	208
06/08/2026	0,10%	0,01	9,60	9,55	9,40	9,60	28K	23
05/08/2026	5,62%	0,51	9,59	9,54	9,26	9,59	175K	65
04/08/2026	-4,42%	-0,42	9,08	9,44	9,08	9,56	197K	42
03/08/2026	4,40%	0,40	9,50	9,00	9,00	9,70	70K	37
31/07/2026	5,81%	0,50	9,10	8,67	8,67	9,10	43K	35
30/07/2026	-0,46%	-0,04	8,60	8,86	8,60	8,86	25K	11
29/07/2026	0,00%	0,00	8,64	8,64	8,64	8,86	6K	6
28/07/2026	-2,92%	-0,26	8,64	8,94	8,64	8,99	71K	32
27/07/2026	4,09%	0,35	8,90	8,55	8,47	8,90	57K	23
24/07/2026	-0,58%	-0,05	8,55	8,51	8,50	8,57	28K	13
23/07/2026	-3,37%	-0,30	8,60	8,99	8,60	8,99	138K	42
22/07/2026	-0,56%	-0,05	8,90	9,04	8,90	9,05	92K	25
21/07/2026	-1,86%	-0,17	8,95	9,12	8,92	9,16	17K	8
20/07/2026	-2,98%	-0,28	9,12	9,39	9,12	9,45	64K	18
17/07/2026	3,87%	0,35	9,40	9,19	9,18	9,40	60K	24
16/07/2026	-1,95%	-0,18	9,05	9,24	9,05	9,25	47K	16
15/07/2026	-1,81%	-0,17	9,23	9,39	9,20	9,44	61K	11
14/07/2026	3,98%	0,36	9,40	9,30	9,20	9,47	130K	27
13/07/2026	-4,14%	-0,39	9,04	9,40	9,04	9,50	85K	26
10/07/2026	1,95%	0,18	9,43	9,45	9,27	9,47	54K	23
09/07/2026	3,12%	0,28	9,25	8,81	8,81	9,25	40K	16
08/07/2026	-1,97%	-0,18	8,97	9,16	8,93	9,16	57K	33
07/07/2026	-1,08%	-0,10	9,15	9,31	9,15	9,35	35K	22
06/07/2026	-1,60%	-0,15	9,25	9,25	9,25	9,31	27K	10
03/07/2026	0,21%	0,02	9,40	9,39	9,22	9,59	105K	33
02/07/2026	1,63%	0,15	9,38	9,44	9,20	9,50	178K	23
01/07/2026	-2,22%	-0,21	9,23	9,44	9,17	9,44	40K	19
30/06/2026	-2,18%	-0,21	9,44	9,70	9,40	9,70	104K	32
29/06/2026	-1,03%	-0,10	9,65	9,78	9,65	9,80	30K	12
26/06/2026	-3,08%	-0,31	9,75	10,05	9,23	10,06	1M	572
25/06/2026	-5,98%	-0,64	10,06	10,66	10,00	10,67	81K	36
24/06/2026	4,39%	0,45	10,70	10,29	10,29	10,70	7K	5
23/06/2026	0,00%	0,00	10,25	10,25	10,25	10,25	1K	1
22/06/2026	0,00%	0,00	10,25	10,35	10,25	10,40	24K	11
19/06/2026	2,09%	0,21	10,25	10,24	10,11	10,32	62K	19
18/06/2026	2,24%	0,22	10,04	10,02	10,02	10,10	38K	10
17/06/2026	-6,39%	-0,67	9,82	10,46	9,82	10,46	15K	12
16/06/2026	-0,29%	-0,03	10,49	10,51	10,49	10,56	140K	19
15/06/2026	2,83%	0,29	10,52	10,24	10,24	10,82	74K	33
12/06/2026	0,29%	0,03	10,23	10,05	10,05	10,58	59K	34
11/06/2026	1,59%	0,16	10,20	10,04	10,04	10,47	75K	25
10/06/2026	-4,11%	-0,43	10,04	10,42	10,04	10,54	95K	51
09/06/2026	8,72%	0,84	10,47	10,00	10,00	10,47	30K	16
08/06/2026	-0,82%	-0,08	9,63	9,78	9,63	9,91	18K	16
05/06/2026	-2,61%	-0,26	9,71	9,85	9,71	10,00	40K	8
03/06/2026	-1,38%	-0,14	9,97	10,38	9,97	10,38	115K	63
02/06/2026	1,51%	0,15	10,11	9,98	9,95	10,20	56K	11
01/06/2026	-5,23%	-0,55	9,96	10,41	9,96	10,41	30K	13
29/05/2026	2,24%	0,23	10,51	10,31	10,00	10,59	19K	12
28/05/2026	-0,68%	-0,07	10,28	10,35	10,28	10,77	99K	28
27/05/2026	2,48%	0,25	10,35	10,20	10,20	10,70	107K	22
26/05/2026	0,80%	0,08	10,10	10,39	10,09	10,39	9K	8
25/05/2026	0,10%	0,01	10,02	10,01	10,01	10,33	40K	13
22/05/2026	-0,30%	-0,03	10,01	10,07	10,01	10,07	2K	2
21/05/2026	-1,38%	-0,14	10,04	10,12	10,04	10,38	14K	10
20/05/2026	3,88%	0,38	10,18	9,94	9,94	10,34	59K	27
19/05/2026	0,93%	0,09	9,80	9,80	9,79	9,80	47K	14
18/05/2026	-0,21%	-0,02	9,71	9,90	9,71	9,90	2K	2
15/05/2026	-1,22%	-0,12	9,73	9,85	9,73	9,85	6K	6
14/05/2026	0,00%	0,00	9,85	10,08	9,72	10,10	695K	448
13/05/2026	-6,37%	-0,67	9,85	10,40	9,84	10,55	83K	34
12/05/2026	-3,84%	-0,42	10,52	10,94	10,52	10,94	170K	35
11/05/2026	-2,76%	-0,31	10,94	11,20	10,84	11,20	38K	25
08/05/2026	1,17%	0,13	11,25	11,39	11,22	11,57	26K	16
07/05/2026	-0,54%	-0,06	11,12	11,21	11,12	11,21	18K	10
06/05/2026	0,54%	0,06	11,18	11,28	11,18	11,55	84K	19
05/05/2026	0,18%	0,02	11,12	11,11	11,10	11,12	13K	5
04/05/2026	0,00%	0,00	11,10	11,10	11,10	11,16	48K	14
30/04/2026	-0,45%	-0,05	11,10	11,15	11,10	11,21	40K	15
29/04/2026	0,09%	0,01	11,15	11,16	11,15	11,24	93K	10
28/04/2026	0,18%	0,02	11,14	11,13	11,13	11,15	139K	15
27/04/2026	0,27%	0,03	11,12	11,09	10,98	11,25	80K	15
24/04/2026	0,00%	0,00	11,09	11,11	11,09	11,20	54K	14
23/04/2026	-3,40%	-0,39	11,09	11,24	10,92	11,24	21K	17
22/04/2026	3,33%	0,37	11,48	11,12	11,11	11,48	77K	19
20/04/2026	-0,09%	-0,01	11,11	11,12	11,11	11,22	38K	14
17/04/2026	0,54%	0,06	11,12	11,13	11,12	11,39	89K	28
16/04/2026	0,00%	0,00	11,06	11,01	10,93	11,06	42K	20
15/04/2026	-0,63%	-0,07	11,06	11,11	11,06	11,21	100K	31
14/04/2026	-1,77%	-0,20	11,13	11,36	11,12	11,36	221K	60
13/04/2026	0,62%	0,07	11,33	11,26	11,21	11,39	18K	11
10/04/2026	-4,17%	-0,49	11,26	11,60	11,26	11,96	15M	106
09/04/2026	4,35%	0,49	11,75	11,18	11,18	11,75	452K	73
08/04/2026	6,73%	0,71	11,26	10,75	10,75	11,29	161K	59
07/04/2026	-4,09%	-0,45	10,55	11,16	10,51	11,16	143K	89
06/04/2026	-2,65%	-0,30	11,00	11,20	10,93	11,47	123K	47
02/04/2026	-3,91%	-0,46	11,30	11,57	11,13	11,65	208K	95
01/04/2026	0,68%	0,08	11,76	11,68	11,56	11,78	42K	20
31/03/2026	3,18%	0,36	11,68	11,61	11,35	11,70	132K	83
30/03/2026	-1,74%	-0,20	11,32	11,71	11,32	11,71	80K	35
27/03/2026	-	-	11,52	11,56	11,40	11,83	214K	76

Date,Open,High,Low,Close,Volume
07-Oct-26,11.57,11.62,11.16,11.16,173251
06-Oct-26,11.80,11.95,11.45,11.80,101635
05-Oct-26,11.51,12.00,11.41,11.80,1047642
02-Oct-26,10.65,11.38,10.65,11.38,128748
01-Oct-26,10.39,10.65,10.35,10.65,93325
30-Sep-26,10.30,10.42,10.21,10.21,40138
29-Sep-26,10.20,10.29,9.93,9.93,33411
28-Sep-26,10.38,10.39,10.05,10.20,79970
25-Sep-26,10.10,10.39,10.10,10.39,34877
24-Sep-26,9.96,10.18,9.93,10.18,28384
23-Sep-26,9.93,10.19,9.88,10.19,94889
22-Sep-26,9.66,10.20,9.64,10.20,193015
21-Sep-26,9.54,9.70,9.54,9.64,89836
18-Sep-26,9.64,9.75,9.54,9.54,141652
17-Sep-26,9.70,9.99,9.62,9.62,77865
16-Sep-26,9.77,9.86,9.60,9.60,162225
15-Sep-26,9.79,9.86,9.77,9.77,35229
14-Sep-26,9.75,9.90,9.56,9.90,114224
11-Sep-26,9.77,10.00,9.77,10.00,26933
10-Sep-26,9.75,9.94,9.75,9.94,59083
09-Sep-26,10.00,10.04,9.80,10.04,72071
08-Sep-26,9.99,10.02,9.57,10.00,351203
04-Sep-26,9.93,10.20,9.93,10.20,12108
03-Sep-26,10.62,10.62,9.74,10.20,216802
02-Sep-26,10.14,10.38,9.91,10.38,67717
01-Sep-26,10.36,10.68,10.07,10.07,66806
31-Aug-26,10.30,10.67,10.20,10.20,158960
28-Aug-26,10.06,10.29,10.06,10.29,34520
27-Aug-26,9.71,10.29,9.71,9.96,158502
26-Aug-26,9.69,9.77,9.68,9.68,11631
25-Aug-26,9.29,9.51,9.19,9.51,239106
24-Aug-26,9.45,9.46,9.20,9.25,55692
21-Aug-26,9.11,9.46,9.11,9.46,76873
20-Aug-26,9.26,9.47,9.01,9.01,64338
19-Aug-26,9.23,9.40,9.19,9.40,75945
18-Aug-26,9.39,9.39,9.00,9.00,161666
17-Aug-26,9.58,9.78,9.15,9.15,96979
14-Aug-26,9.30,9.58,9.30,9.58,130212
13-Aug-26,9.89,9.89,9.34,9.58,119864
12-Aug-26,9.55,9.91,9.40,9.91,90903
11-Aug-26,9.70,9.81,9.60,9.60,27204
10-Aug-26,9.92,10.03,9.65,9.65,83402
07-Aug-26,10.21,10.50,9.78,9.87,677178
06-Aug-26,9.55,9.60,9.40,9.60,27587
05-Aug-26,9.54,9.59,9.26,9.59,175193
04-Aug-26,9.44,9.56,9.08,9.08,196691
03-Aug-26,9.00,9.70,9.00,9.50,70097
31-Jul-26,8.67,9.10,8.67,9.10,43416
30-Jul-26,8.86,8.86,8.60,8.60,25106
29-Jul-26,8.64,8.86,8.64,8.64,6112
28-Jul-26,8.94,8.99,8.64,8.64,70843
27-Jul-26,8.55,8.90,8.47,8.90,56933
24-Jul-26,8.51,8.57,8.50,8.55,28086
23-Jul-26,8.99,8.99,8.60,8.60,138066
22-Jul-26,9.04,9.05,8.90,8.90,92375
21-Jul-26,9.12,9.16,8.92,8.95,17087
20-Jul-26,9.39,9.45,9.12,9.12,63618
17-Jul-26,9.19,9.40,9.18,9.40,59771
16-Jul-26,9.24,9.25,9.05,9.05,46662
15-Jul-26,9.39,9.44,9.20,9.23,60900
14-Jul-26,9.30,9.47,9.20,9.40,130092
13-Jul-26,9.40,9.50,9.04,9.04,85201
10-Jul-26,9.45,9.47,9.27,9.43,54434
09-Jul-26,8.81,9.25,8.81,9.25,40433
08-Jul-26,9.16,9.16,8.93,8.97,57112
07-Jul-26,9.31,9.35,9.15,9.15,35132
06-Jul-26,9.25,9.31,9.25,9.25,26894
03-Jul-26,9.39,9.59,9.22,9.40,104590
02-Jul-26,9.44,9.50,9.20,9.38,177644
01-Jul-26,9.44,9.44,9.17,9.23,40318
30-Jun-26,9.70,9.70,9.40,9.44,104066
29-Jun-26,9.78,9.80,9.65,9.65,30180
26-Jun-26,10.05,10.06,9.23,9.75,1025090
25-Jun-26,10.66,10.67,10.00,10.06,81272
24-Jun-26,10.29,10.70,10.29,10.70,7317
23-Jun-26,10.25,10.25,10.25,10.25,1025
22-Jun-26,10.35,10.40,10.25,10.25,23615
19-Jun-26,10.24,10.32,10.11,10.25,62461
18-Jun-26,10.02,10.10,10.02,10.04,38157
17-Jun-26,10.46,10.46,9.82,9.82,14869
16-Jun-26,10.51,10.56,10.49,10.49,139815
15-Jun-26,10.24,10.82,10.24,10.52,74340
12-Jun-26,10.05,10.58,10.05,10.23,59057
11-Jun-26,10.04,10.47,10.04,10.20,75124
10-Jun-26,10.42,10.54,10.04,10.04,95217
09-Jun-26,10.00,10.47,10.00,10.47,29761
08-Jun-26,9.78,9.91,9.63,9.63,17670
05-Jun-26,9.85,10.00,9.71,9.71,39722
03-Jun-26,10.38,10.38,9.97,9.97,115167
02-Jun-26,9.98,10.20,9.95,10.11,56454
01-Jun-26,10.41,10.41,9.96,9.96,30074
29-May-26,10.31,10.59,10.00,10.51,18597
28-May-26,10.35,10.77,10.28,10.28,98710
27-May-26,10.20,10.70,10.20,10.35,107402
26-May-26,10.39,10.39,10.09,10.10,9201
25-May-26,10.01,10.33,10.01,10.02,40465
22-May-26,10.07,10.07,10.01,10.01,2008
21-May-26,10.12,10.38,10.04,10.04,14314
20-May-26,9.94,10.34,9.94,10.18,59249
19-May-26,9.80,9.80,9.79,9.80,47028
18-May-26,9.90,9.90,9.71,9.71,1961
15-May-26,9.85,9.85,9.73,9.73,5891
14-May-26,10.08,10.10,9.72,9.85,695050
13-May-26,10.40,10.55,9.84,9.85,83202
12-May-26,10.94,10.94,10.52,10.52,169863
11-May-26,11.20,11.20,10.84,10.94,38258
08-May-26,11.39,11.57,11.22,11.25,26211
07-May-26,11.21,11.21,11.12,11.12,17833
06-May-26,11.28,11.55,11.18,11.18,83648
05-May-26,11.11,11.12,11.10,11.12,13335
04-May-26,11.10,11.16,11.10,11.10,47769
30-Apr-26,11.15,11.21,11.10,11.10,40165
29-Apr-26,11.16,11.24,11.15,11.15,92565
28-Apr-26,11.13,11.15,11.13,11.14,139257
27-Apr-26,11.09,11.25,10.98,11.12,80089
24-Apr-26,11.11,11.20,11.09,11.09,54388
23-Apr-26,11.24,11.24,10.92,11.09,21065
22-Apr-26,11.12,11.48,11.11,11.48,77351
20-Apr-26,11.12,11.22,11.11,11.11,37937
17-Apr-26,11.13,11.39,11.12,11.12,89390
16-Apr-26,11.01,11.06,10.93,11.06,41950
15-Apr-26,11.11,11.21,11.06,11.06,99897
14-Apr-26,11.36,11.36,11.12,11.13,220863
13-Apr-26,11.26,11.39,11.21,11.33,18092
10-Apr-26,11.60,11.96,11.26,11.26,14794503
09-Apr-26,11.18,11.75,11.18,11.75,452084
08-Apr-26,10.75,11.29,10.75,11.26,160932
07-Apr-26,11.16,11.16,10.51,10.55,142934
06-Apr-26,11.20,11.47,10.93,11.00,123029
02-Apr-26,11.57,11.65,11.13,11.30,207898
01-Apr-26,11.68,11.78,11.56,11.76,42153
31-Mar-26,11.61,11.70,11.35,11.68,132169
30-Mar-26,11.71,11.71,11.32,11.32,80003
27-Mar-26,11.56,11.83,11.40,11.52,213940

*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: ALPA3