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
18/04/2024	-2,87%	-0,26	8,80	8,80	8,80	8,93	15K	5
17/04/2024	-1,52%	-0,14	9,06	9,00	8,80	9,18	41K	30
16/04/2024	-4,56%	-0,44	9,20	9,46	9,19	9,46	54K	13
15/04/2024	0,00%	0,00	9,64	9,64	9,64	9,64	26K	1
12/04/2024	-2,63%	-0,26	9,64	9,51	9,51	9,65	7K	4
11/04/2024	0,00%	0,00	9,90	9,90	9,90	9,90	3K	1
10/04/2024	-0,80%	-0,08	9,90	9,90	9,90	9,90	4K	3
09/04/2024	2,46%	0,24	9,98	9,89	9,89	9,99	7K	5
08/04/2024	-2,60%	-0,26	9,74	9,71	9,71	9,74	13K	6
05/04/2024	-1,28%	-0,13	10,00	10,02	9,80	10,02	6K	6
04/04/2024	4,43%	0,43	10,13	9,84	9,84	10,16	51K	34

03/04/2024	0,83%	0,08	9,70	9,62	9,62	9,77	31K	22
02/04/2024	-0,82%	-0,08	9,62	9,63	9,46	9,65	379K	104
01/04/2024	-3,58%	-0,36	9,70	10,05	9,70	10,05	112K	20
28/03/2024	-2,80%	-0,29	10,06	10,05	9,92	10,20	10K	8
27/03/2024	3,50%	0,35	10,35	9,76	9,76	10,40	76K	23
26/03/2024	-0,40%	-0,04	10,00	10,00	10,00	10,00	2K	2
25/03/2024	0,00%	0,00	10,04	10,03	10,03	10,05	12K	3
22/03/2024	-0,99%	-0,10	10,04	10,04	10,04	10,04	4K	4
21/03/2024	0,00%	0,00	10,14	10,14	10,14	10,14	51K	11
20/03/2024	-1,46%	-0,15	10,14	10,05	10,05	10,14	15K	5
19/03/2024	-0,10%	-0,01	10,29	10,30	10,00	10,30	64K	13
18/03/2024	-0,10%	-0,01	10,30	10,30	10,30	10,30	23K	9
15/03/2024	-1,90%	-0,20	10,31	10,30	10,30	10,31	38K	4
14/03/2024	1,94%	0,20	10,51	10,31	10,31	10,51	10K	9
13/03/2024	1,88%	0,19	10,31	10,12	10,12	10,31	53K	51
12/03/2024	0,60%	0,06	10,12	10,06	9,80	10,14	23K	23
11/03/2024	1,82%	0,18	10,06	9,88	9,66	10,13	26K	23
08/03/2024	-1,20%	-0,12	9,88	9,96	9,76	9,96	105K	53
07/03/2024	-3,01%	-0,31	10,00	10,46	10,00	10,46	21K	15
06/03/2024	-1,72%	-0,18	10,31	10,63	10,15	10,69	26K	14
05/03/2024	-2,78%	-0,30	10,49	10,79	10,45	10,79	17K	12
04/03/2024	5,78%	0,59	10,79	10,24	10,24	10,79	63K	37
01/03/2024	-5,47%	-0,59	10,20	10,79	10,20	10,79	14K	8
29/02/2024	4,55%	0,47	10,79	10,36	10,25	10,79	19K	18
28/02/2024	-3,46%	-0,37	10,32	10,56	10,32	10,69	10K	5
27/02/2024	1,81%	0,19	10,69	10,74	10,49	10,75	29K	26
26/02/2024	3,24%	0,33	10,50	10,29	9,82	10,50	139K	120
23/02/2024	0,39%	0,04	10,17	10,03	10,00	10,49	25K	14
22/02/2024	1,60%	0,16	10,13	9,97	9,97	10,30	128K	127
21/02/2024	1,73%	0,17	9,97	9,81	9,53	9,97	150K	75
20/02/2024	2,51%	0,24	9,80	9,20	9,19	9,80	84K	13
19/02/2024	-0,31%	-0,03	9,56	9,56	9,56	9,56	3K	1
16/02/2024	1,80%	0,17	9,59	9,69	9,59	9,99	59K	26
15/02/2024	-1,67%	-0,16	9,42	9,50	9,39	9,80	42K	21
14/02/2024	7,28%	0,65	9,58	8,82	8,82	9,60	52K	23
09/02/2024	3,12%	0,27	8,93	8,82	8,82	9,21	42K	28
08/02/2024	0,58%	0,05	8,66	8,40	8,35	8,82	135K	40
07/02/2024	2,38%	0,20	8,61	8,66	8,61	8,71	24K	10
06/02/2024	-3,67%	-0,32	8,41	8,80	8,41	8,83	43K	19
05/02/2024	-4,38%	-0,40	8,73	9,39	8,73	9,39	49K	25
02/02/2024	-0,11%	-0,01	9,13	9,15	9,13	9,15	3K	2
01/02/2024	-2,35%	-0,22	9,14	9,30	8,91	9,30	17K	14
31/01/2024	5,41%	0,48	9,36	8,96	8,90	9,40	37K	21
30/01/2024	-3,69%	-0,34	8,88	9,11	8,88	9,28	12K	10
29/01/2024	-2,95%	-0,28	9,22	9,22	9,08	9,34	27K	21
26/01/2024	-0,42%	-0,04	9,50	9,50	9,50	9,50	950	1
25/01/2024	2,58%	0,24	9,54	9,10	9,10	9,54	19K	14
24/01/2024	2,20%	0,20	9,30	9,10	8,95	9,35	83K	32
23/01/2024	1,56%	0,14	9,10	8,95	8,95	9,25	51K	23
22/01/2024	-1,32%	-0,12	8,96	9,02	8,89	9,02	55K	17
19/01/2024	2,48%	0,22	9,08	8,93	8,93	9,08	4K	5
18/01/2024	-5,04%	-0,47	8,86	9,18	8,86	9,19	83K	29
17/01/2024	-0,21%	-0,02	9,33	9,34	9,11	9,35	16K	14
16/01/2024	-3,71%	-0,36	9,35	9,43	9,33	9,43	16K	7
15/01/2024	-0,51%	-0,05	9,71	9,71	9,71	9,71	2K	2
12/01/2024	0,00%	0,00	9,76	9,76	9,55	9,87	13K	11
11/01/2024	2,20%	0,21	9,76	9,74	9,56	9,92	39K	25
10/01/2024	-4,60%	-0,46	9,55	10,22	9,55	10,23	85K	48
09/01/2024	-1,57%	-0,16	10,01	10,13	10,00	10,24	36K	10
08/01/2024	2,94%	0,29	10,17	9,88	9,80	10,18	73K	47
05/01/2024	-0,10%	-0,01	9,88	9,87	9,77	9,95	13K	10
04/01/2024	0,51%	0,05	9,89	9,80	9,71	9,90	14K	9
03/01/2024	-1,60%	-0,16	9,84	9,72	9,72	9,92	12K	10
02/01/2024	-4,12%	-0,43	10,00	10,11	9,99	10,30	29K	20
28/12/2023	-0,48%	-0,05	10,43	10,20	10,20	10,49	11K	9
27/12/2023	6,29%	0,62	10,48	9,98	9,96	10,59	76K	39
26/12/2023	1,13%	0,11	9,86	9,72	9,48	9,94	85K	43
22/12/2023	3,50%	0,33	9,75	9,42	9,22	9,77	90K	60
21/12/2023	-1,36%	-0,13	9,42	9,56	9,26	9,56	107K	60
20/12/2023	-2,65%	-0,26	9,55	9,68	9,44	9,68	24K	21
19/12/2023	2,19%	0,21	9,81	9,80	9,75	9,99	21K	16
18/12/2023	1,59%	0,15	9,60	9,49	9,39	9,83	106K	51
15/12/2023	-0,74%	-0,07	9,45	9,40	9,40	9,46	5K	4
14/12/2023	2,15%	0,20	9,52	9,70	9,42	9,90	47K	40
13/12/2023	-2,31%	-0,22	9,32	9,53	9,32	9,55	34K	21
12/12/2023	7,67%	0,68	9,54	8,86	8,86	9,66	238K	155
11/12/2023	-7,32%	-0,70	8,86	9,50	8,86	9,50	7K	7
08/12/2023	-1,24%	-0,12	9,56	9,56	9,56	9,56	3K	3
07/12/2023	-0,10%	-0,01	9,68	9,65	9,65	9,69	8K	5
06/12/2023	-0,62%	-0,06	9,69	9,75	9,63	9,75	16K	8
05/12/2023	5,41%	0,50	9,75	9,35	9,13	9,99	66K	64
04/12/2023	-6,09%	-0,60	9,25	9,85	9,25	9,85	7K	6
01/12/2023	0,20%	0,02	9,85	9,83	9,68	10,00	37K	26
30/11/2023	3,36%	0,32	9,83	9,60	9,60	9,97	13K	8
29/11/2023	-0,42%	-0,04	9,51	9,53	9,51	9,56	25K	26
28/11/2023	-1,55%	-0,15	9,55	9,70	9,55	9,70	14K	6
27/11/2023	-2,02%	-0,20	9,70	9,90	9,70	9,90	3K	3
24/11/2023	-1,59%	-0,16	9,90	9,54	9,22	10,02	53K	38
23/11/2023	-0,40%	-0,04	10,06	10,09	10,06	10,09	2K	2
22/11/2023	1,71%	0,17	10,10	9,93	9,92	10,10	19K	6
21/11/2023	1,74%	0,17	9,93	9,68	9,40	9,93	28K	19
20/11/2023	-0,91%	-0,09	9,76	9,93	9,75	9,95	9K	8
17/11/2023	-0,81%	-0,08	9,85	10,01	9,85	10,01	7K	6
16/11/2023	2,48%	0,24	9,93	9,75	9,75	9,99	35K	21
14/11/2023	4,08%	0,38	9,69	9,50	9,49	9,77	93K	62
13/11/2023	-0,32%	-0,03	9,31	9,33	9,31	9,33	21K	19
10/11/2023	0,00%	0,00	9,34	9,40	9,27	9,59	19K	13
09/11/2023	3,20%	0,29	9,34	8,92	8,92	9,43	29K	18
08/11/2023	-3,52%	-0,33	9,05	9,60	8,98	9,85	102K	34
07/11/2023	3,76%	0,34	9,38	9,03	9,03	9,39	51K	32
06/11/2023	0,78%	0,07	9,04	9,04	9,03	9,05	11K	9
03/11/2023	4,30%	0,37	8,97	8,89	8,89	9,15	49K	35
01/11/2023	2,99%	0,25	8,60	8,40	8,27	8,60	22K	14
31/10/2023	4,38%	0,35	8,35	8,30	8,24	8,35	52K	22
30/10/2023	0,50%	0,04	8,00	7,96	7,88	8,39	14K	13
27/10/2023	0,38%	0,03	7,96	8,22	7,96	8,31	60K	43
26/10/2023	0,13%	0,01	7,93	7,92	7,92	7,93	21K	14
25/10/2023	-1,98%	-0,16	7,92	8,04	7,92	8,07	7K	7
24/10/2023	4,94%	0,38	8,08	7,70	7,65	8,20	31K	25
23/10/2023	1,32%	0,10	7,70	7,60	7,60	7,70	16K	5
20/10/2023	1,33%	0,10	7,60	7,49	7,49	7,60	91K	20
19/10/2023	1,76%	0,13	7,50	7,37	7,37	7,50	187K	38
18/10/2023	-2,90%	-0,22	7,37	7,42	7,27	7,59	91K	71
17/10/2023	-0,39%	-0,03	7,59	7,50	7,50	7,59	4K	3
16/10/2023	1,46%	0,11	7,62	7,51	7,51	7,63	5K	6
13/10/2023	-5,42%	-0,43	7,51	7,99	7,51	7,99	26K	14
11/10/2023	0,51%	0,04	7,94	7,92	7,92	8,00	16K	9
10/10/2023	-0,13%	-0,01	7,90	7,91	7,90	7,92	16K	9
09/10/2023	-3,54%	-0,29	7,91	7,95	7,86	7,97	13K	13
06/10/2023	-0,61%	-0,05	8,20	8,20	8,20	8,20	5K	3
05/10/2023	3,25%	0,26	8,25	8,21	8,21	8,25	16K	14
04/10/2023	-1,36%	-0,11	7,99	8,10	7,99	8,11	10K	8
03/10/2023	-	-	8,10	8,10	8,10	8,10	2K	3

Date,Open,High,Low,Close,Volume
18-Apr-24,8.80,8.93,8.80,8.80,14973
17-Apr-24,9.00,9.18,8.80,9.06,41254
16-Apr-24,9.46,9.46,9.19,9.20,53750
15-Apr-24,9.64,9.64,9.64,9.64,26028
12-Apr-24,9.51,9.65,9.51,9.64,6736
11-Apr-24,9.90,9.90,9.90,9.90,2970
10-Apr-24,9.90,9.90,9.90,9.90,3960
09-Apr-24,9.89,9.99,9.89,9.98,6960
08-Apr-24,9.71,9.74,9.71,9.74,12659
05-Apr-24,10.02,10.02,9.80,10.00,5969
04-Apr-24,9.84,10.16,9.84,10.13,50887
03-Apr-24,9.62,9.77,9.62,9.70,31100
02-Apr-24,9.63,9.65,9.46,9.62,379007
01-Apr-24,10.05,10.05,9.70,9.70,111766
28-Mar-24,10.05,10.20,9.92,10.06,10011
27-Mar-24,9.76,10.40,9.76,10.35,76297
26-Mar-24,10.00,10.00,10.00,10.00,2000
25-Mar-24,10.03,10.05,10.03,10.04,12057
22-Mar-24,10.04,10.04,10.04,10.04,4016
21-Mar-24,10.14,10.14,10.14,10.14,50700
20-Mar-24,10.05,10.14,10.05,10.14,15143
19-Mar-24,10.30,10.30,10.00,10.29,64274
18-Mar-24,10.30,10.30,10.30,10.30,22660
15-Mar-24,10.30,10.31,10.30,10.31,38111
14-Mar-24,10.31,10.51,10.31,10.51,10452
13-Mar-24,10.12,10.31,10.12,10.31,53130
12-Mar-24,10.06,10.14,9.80,10.12,22950
11-Mar-24,9.88,10.13,9.66,10.06,25750
08-Mar-24,9.96,9.96,9.76,9.88,104765
07-Mar-24,10.46,10.46,10.00,10.00,21232
06-Mar-24,10.63,10.69,10.15,10.31,25985
05-Mar-24,10.79,10.79,10.45,10.49,16895
04-Mar-24,10.24,10.79,10.24,10.79,62533
01-Mar-24,10.79,10.79,10.20,10.20,13641
29-Feb-24,10.36,10.79,10.25,10.79,18689
28-Feb-24,10.56,10.69,10.32,10.32,10451
27-Feb-24,10.74,10.75,10.49,10.69,28939
26-Feb-24,10.29,10.50,9.82,10.50,138943
23-Feb-24,10.03,10.49,10.00,10.17,24697
22-Feb-24,9.97,10.30,9.97,10.13,127597
21-Feb-24,9.81,9.97,9.53,9.97,149683
20-Feb-24,9.20,9.80,9.19,9.80,83638
19-Feb-24,9.56,9.56,9.56,9.56,2868
16-Feb-24,9.69,9.99,9.59,9.59,58899
15-Feb-24,9.50,9.80,9.39,9.42,42363
14-Feb-24,8.82,9.60,8.82,9.58,51704
09-Feb-24,8.82,9.21,8.82,8.93,41535
08-Feb-24,8.40,8.82,8.35,8.66,134565
07-Feb-24,8.66,8.71,8.61,8.61,24283
06-Feb-24,8.80,8.83,8.41,8.41,43469
05-Feb-24,9.39,9.39,8.73,8.73,48888
02-Feb-24,9.15,9.15,9.13,9.13,2741
01-Feb-24,9.30,9.30,8.91,9.14,17276
31-Jan-24,8.96,9.40,8.90,9.36,37090
30-Jan-24,9.11,9.28,8.88,8.88,11708
29-Jan-24,9.22,9.34,9.08,9.22,26629
26-Jan-24,9.50,9.50,9.50,9.50,950
25-Jan-24,9.10,9.54,9.10,9.54,18675
24-Jan-24,9.10,9.35,8.95,9.30,83143
23-Jan-24,8.95,9.25,8.95,9.10,50957
22-Jan-24,9.02,9.02,8.89,8.96,54698
19-Jan-24,8.93,9.08,8.93,9.08,4493
18-Jan-24,9.18,9.19,8.86,8.86,83322
17-Jan-24,9.34,9.35,9.11,9.33,15707
16-Jan-24,9.43,9.43,9.33,9.35,15924
15-Jan-24,9.71,9.71,9.71,9.71,1942
12-Jan-24,9.76,9.87,9.55,9.76,12575
11-Jan-24,9.74,9.92,9.56,9.76,39067
10-Jan-24,10.22,10.23,9.55,9.55,85171
09-Jan-24,10.13,10.24,10.00,10.01,36387
08-Jan-24,9.88,10.18,9.80,10.17,73449
05-Jan-24,9.87,9.95,9.77,9.88,12804
04-Jan-24,9.80,9.90,9.71,9.89,13743
03-Jan-24,9.72,9.92,9.72,9.84,11778
02-Jan-24,10.11,10.30,9.99,10.00,29120
28-Dec-23,10.20,10.49,10.20,10.43,11420
27-Dec-23,9.98,10.59,9.96,10.48,75747
26-Dec-23,9.72,9.94,9.48,9.86,85295
22-Dec-23,9.42,9.77,9.22,9.75,90131
21-Dec-23,9.56,9.56,9.26,9.42,107056
20-Dec-23,9.68,9.68,9.44,9.55,23938
19-Dec-23,9.80,9.99,9.75,9.81,20721
18-Dec-23,9.49,9.83,9.39,9.60,105863
15-Dec-23,9.40,9.46,9.40,9.45,4722
14-Dec-23,9.70,9.90,9.42,9.52,46980
13-Dec-23,9.53,9.55,9.32,9.32,33928
12-Dec-23,8.86,9.66,8.86,9.54,238371
11-Dec-23,9.50,9.50,8.86,8.86,7322
08-Dec-23,9.56,9.56,9.56,9.56,2868
07-Dec-23,9.65,9.69,9.65,9.68,7744
06-Dec-23,9.75,9.75,9.63,9.69,15574
05-Dec-23,9.35,9.99,9.13,9.75,66387
04-Dec-23,9.85,9.85,9.25,9.25,6580
01-Dec-23,9.83,10.00,9.68,9.85,37387
30-Nov-23,9.60,9.97,9.60,9.83,12791
29-Nov-23,9.53,9.56,9.51,9.51,24757
28-Nov-23,9.70,9.70,9.55,9.55,14449
27-Nov-23,9.90,9.90,9.70,9.70,2930
24-Nov-23,9.54,10.02,9.22,9.90,53162
23-Nov-23,10.09,10.09,10.06,10.06,2015
22-Nov-23,9.93,10.10,9.92,10.10,18916
21-Nov-23,9.68,9.93,9.40,9.93,27999
20-Nov-23,9.93,9.95,9.75,9.76,8888
17-Nov-23,10.01,10.01,9.85,9.85,6963
16-Nov-23,9.75,9.99,9.75,9.93,35380
14-Nov-23,9.50,9.77,9.49,9.69,93168
13-Nov-23,9.33,9.33,9.31,9.31,20507
10-Nov-23,9.40,9.59,9.27,9.34,18681
09-Nov-23,8.92,9.43,8.92,9.34,28629
08-Nov-23,9.60,9.85,8.98,9.05,101787
07-Nov-23,9.03,9.39,9.03,9.38,50991
06-Nov-23,9.04,9.05,9.03,9.04,10852
03-Nov-23,8.89,9.15,8.89,8.97,49357
01-Nov-23,8.40,8.60,8.27,8.60,21900
31-Oct-23,8.30,8.35,8.24,8.35,51522
30-Oct-23,7.96,8.39,7.88,8.00,13745
27-Oct-23,8.22,8.31,7.96,7.96,60398
26-Oct-23,7.92,7.93,7.92,7.93,20616
25-Oct-23,8.04,8.07,7.92,7.92,7168
24-Oct-23,7.70,8.20,7.65,8.08,31404
23-Oct-23,7.60,7.70,7.60,7.70,16145
20-Oct-23,7.49,7.60,7.49,7.60,91062
19-Oct-23,7.37,7.50,7.37,7.50,186711
18-Oct-23,7.42,7.59,7.27,7.37,91275
17-Oct-23,7.50,7.59,7.50,7.59,3777
16-Oct-23,7.51,7.63,7.51,7.62,5324
13-Oct-23,7.99,7.99,7.51,7.51,25766
11-Oct-23,7.92,8.00,7.92,7.94,15900
10-Oct-23,7.91,7.92,7.90,7.90,15819
09-Oct-23,7.95,7.97,7.86,7.91,13459
06-Oct-23,8.20,8.20,8.20,8.20,4920
05-Oct-23,8.21,8.25,8.21,8.25,15671
04-Oct-23,8.10,8.11,7.99,7.99,9679
03-Oct-23,8.10,8.10,8.10,8.10,2430

*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