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
14/01/2021	0,54%	0,20	37,10	36,04	35,90	37,98	66K	17
13/01/2021	0,90%	0,33	36,90	36,50	36,50	36,90	11K	3
12/01/2021	1,56%	0,56	36,57	36,05	36,05	36,94	47K	7
11/01/2021	-2,39%	-0,88	36,01	35,91	35,91	36,60	47K	11
08/01/2021	2,79%	1,00	36,89	36,01	36,00	36,89	256K	27
07/01/2021	-2,21%	-0,81	35,89	36,00	35,50	36,00	179K	37
06/01/2021	-0,16%	-0,06	36,70	36,82	36,45	37,08	103K	23
05/01/2021	-3,24%	-1,23	36,76	37,60	36,30	37,60	177K	26
04/01/2021	-0,29%	-0,11	37,99	38,99	37,50	38,99	172K	25
30/12/2020	0,26%	0,10	38,10	37,85	37,27	38,10	53K	13
29/12/2020	0,98%	0,37	38,00	37,63	37,26	38,10	166K	10

28/12/2020	-0,03%	-0,01	37,63	37,19	37,19	37,64	30K	8
23/12/2020	0,40%	0,15	37,64	37,93	36,80	37,93	165K	10
22/12/2020	1,85%	0,68	37,49	37,56	37,00	37,56	41K	10
21/12/2020	-3,13%	-1,19	36,81	37,49	36,81	38,09	197K	26
18/12/2020	0,13%	0,05	38,00	37,99	37,80	38,00	34K	8
17/12/2020	-0,11%	-0,04	37,95	38,00	37,55	38,00	45K	12
16/12/2020	6,00%	2,15	37,99	36,89	36,89	38,00	127K	29
15/12/2020	-2,77%	-1,02	35,84	36,96	35,84	36,97	44K	11
14/12/2020	-0,11%	-0,04	36,86	36,38	36,21	37,00	66K	16
11/12/2020	-0,70%	-0,26	36,90	36,40	36,00	36,90	65K	17
10/12/2020	1,81%	0,66	37,16	35,51	35,51	37,16	25K	6
09/12/2020	-1,62%	-0,60	36,50	37,48	36,21	38,05	226K	54
08/12/2020	2,32%	0,84	37,10	36,15	35,81	37,19	37K	10
07/12/2020	0,44%	0,16	36,26	36,04	35,96	36,26	36K	10
04/12/2020	0,73%	0,26	36,10	35,86	35,77	36,20	230K	27
03/12/2020	-0,99%	-0,36	35,84	36,80	35,78	36,80	162K	23
02/12/2020	-1,12%	-0,41	36,20	36,60	36,20	36,79	157K	28
01/12/2020	-4,16%	-1,59	36,61	38,10	36,21	38,15	430K	71
30/11/2020	0,53%	0,20	38,20	38,00	37,73	39,00	111K	26
27/11/2020	0,21%	0,08	38,00	37,42	37,10	38,00	30K	8
26/11/2020	0,21%	0,08	37,92	37,84	37,10	38,25	83K	18
25/11/2020	2,22%	0,82	37,84	36,50	36,50	38,04	123K	32
24/11/2020	0,14%	0,05	37,02	36,07	36,03	37,02	136K	22
23/11/2020	0,11%	0,04	36,97	35,84	35,83	37,00	125K	22
20/11/2020	0,54%	0,20	36,93	36,98	35,80	36,98	113K	13
19/11/2020	-0,68%	-0,25	36,73	36,73	36,73	36,73	7K	2
18/11/2020	0,00%	0,00	36,98	36,97	36,10	36,98	29K	8
17/11/2020	0,27%	0,10	36,98	36,09	36,09	36,98	95K	15
16/11/2020	3,02%	1,08	36,88	35,50	35,50	36,88	105K	24
13/11/2020	2,52%	0,88	35,80	35,79	35,14	35,80	57K	12
12/11/2020	-2,59%	-0,93	34,92	35,20	34,91	35,20	24K	7
11/11/2020	-0,36%	-0,13	35,85	35,53	35,42	35,99	157K	29
10/11/2020	0,17%	0,06	35,98	35,50	35,50	36,40	193K	38
09/11/2020	-4,97%	-1,88	35,92	38,49	35,00	38,49	680K	86
06/11/2020	0,19%	0,07	37,80	38,00	36,51	38,23	104K	21
05/11/2020	2,00%	0,74	37,73	37,00	36,95	39,00	172K	34
04/11/2020	4,17%	1,48	36,99	36,30	35,70	36,99	120K	25
03/11/2020	1,86%	0,65	35,51	36,00	35,51	36,00	7K	2
30/10/2020	-5,78%	-2,14	34,86	36,90	34,63	36,90	269K	34
29/10/2020	-2,30%	-0,87	37,00	37,28	36,40	37,68	161K	18
28/10/2020	-1,56%	-0,60	37,87	37,87	36,91	37,87	90K	15
27/10/2020	1,08%	0,41	38,47	38,06	37,75	38,47	34K	6
26/10/2020	0,69%	0,26	38,06	37,01	37,01	38,83	133K	31
23/10/2020	2,33%	0,86	37,80	36,90	36,51	37,84	30K	8
22/10/2020	-1,10%	-0,41	36,94	37,35	36,50	37,92	169K	27
21/10/2020	1,14%	0,42	37,35	37,04	36,26	37,38	155K	26
20/10/2020	3,88%	1,38	36,93	35,66	35,66	37,30	121K	31
19/10/2020	0,00%	0,00	35,55	36,00	35,55	37,77	121K	25
16/10/2020	-0,42%	-0,15	35,55	35,74	35,50	36,20	278K	26
15/10/2020	1,13%	0,40	35,70	35,21	34,99	35,74	127K	11
14/10/2020	-2,22%	-0,80	35,30	36,10	35,30	36,33	65K	15
13/10/2020	1,58%	0,56	36,10	35,59	35,54	36,10	115K	16
09/10/2020	1,57%	0,55	35,54	34,99	34,32	35,54	70K	13
08/10/2020	2,61%	0,89	34,99	34,50	34,02	35,00	172K	10
07/10/2020	1,01%	0,34	34,10	33,76	33,76	34,10	44K	8
06/10/2020	-0,71%	-0,24	33,76	35,14	33,76	35,14	61K	15
05/10/2020	-1,45%	-0,50	34,00	34,50	33,09	34,50	68K	10
02/10/2020	0,00%	0,00	34,50	34,50	33,99	34,50	62K	6
01/10/2020	2,99%	1,00	34,50	33,49	33,49	34,70	184K	23
30/09/2020	2,60%	0,85	33,50	32,65	32,00	33,50	69K	20
29/09/2020	-1,06%	-0,35	32,65	33,03	32,65	33,10	85K	8
28/09/2020	-0,06%	-0,02	33,00	33,05	33,00	34,85	87K	20
25/09/2020	2,77%	0,89	33,02	31,71	31,71	33,03	78K	22
24/09/2020	1,94%	0,61	32,13	31,52	31,52	32,40	86K	13
23/09/2020	-1,41%	-0,45	31,52	31,97	31,52	32,78	29K	8
22/09/2020	0,06%	0,02	31,97	31,97	31,97	31,97	16K	1
21/09/2020	-0,22%	-0,07	31,95	32,80	31,40	32,80	178K	17
18/09/2020	-2,62%	-0,86	32,02	32,60	32,00	32,60	29K	9
17/09/2020	-1,11%	-0,37	32,88	32,51	32,51	32,88	42K	10
16/09/2020	-0,54%	-0,18	33,25	34,60	33,10	34,70	87K	16
15/09/2020	-3,94%	-1,37	33,43	34,20	32,60	34,20	110K	27
14/09/2020	0,90%	0,31	34,80	34,49	33,58	35,20	79K	15
11/09/2020	4,52%	1,49	34,49	33,45	33,35	34,49	54K	10
10/09/2020	-1,23%	-0,41	33,00	33,42	32,90	33,42	36K	9
09/09/2020	-0,30%	-0,10	33,41	33,79	33,41	34,50	34K	10
08/09/2020	-1,44%	-0,49	33,51	33,90	32,90	34,00	140K	17
04/09/2020	0,29%	0,10	34,00	33,90	33,90	34,00	20K	6
03/09/2020	-0,26%	-0,09	33,90	34,10	33,46	34,13	54K	13
02/09/2020	-2,77%	-0,97	33,99	35,50	33,99	35,59	73K	18
01/09/2020	7,67%	2,49	34,96	32,55	32,55	35,50	80K	18
31/08/2020	-1,61%	-0,53	32,47	33,00	32,02	33,50	265K	15
28/08/2020	8,20%	2,50	33,00	31,08	31,08	33,00	255K	29
27/08/2020	-5,63%	-1,82	30,50	30,83	30,50	31,39	43K	13
26/08/2020	1,64%	0,52	32,32	32,40	32,32	32,40	29K	3
25/08/2020	-0,93%	-0,30	31,80	32,50	31,80	32,50	39K	10
24/08/2020	0,34%	0,11	32,10	31,99	31,95	32,10	106K	13
21/08/2020	2,60%	0,81	31,99	31,05	30,81	32,43	180K	17
20/08/2020	1,04%	0,32	31,18	29,80	29,80	31,18	98K	24
19/08/2020	-1,59%	-0,50	30,86	30,05	30,05	31,45	176K	18
18/08/2020	-0,03%	-0,01	31,36	31,51	31,00	31,70	66K	14
17/08/2020	1,06%	0,33	31,37	31,69	30,74	31,69	110K	18
14/08/2020	-0,35%	-0,11	31,04	31,15	30,24	31,15	53K	10
13/08/2020	6,10%	1,79	31,15	30,60	30,58	31,24	190K	27
12/08/2020	-0,47%	-0,14	29,36	29,50	29,25	30,09	181K	28
11/08/2020	-1,67%	-0,50	29,50	30,00	29,50	30,48	173K	19
10/08/2020	-0,66%	-0,20	30,00	30,21	30,00	30,42	51K	13
07/08/2020	1,51%	0,45	30,20	29,87	29,87	30,81	88K	21
06/08/2020	4,53%	1,29	29,75	29,00	28,59	29,75	120K	31
05/08/2020	4,98%	1,35	28,46	29,99	28,00	29,99	231K	61
04/08/2020	-0,15%	-0,04	27,11	27,11	27,11	27,11	14K	3
03/08/2020	2,14%	0,57	27,15	26,57	26,57	27,36	344K	18
31/07/2020	0,68%	0,18	26,58	26,41	26,30	26,58	116K	7
30/07/2020	3,94%	1,00	26,40	25,99	25,59	26,40	60K	16
29/07/2020	2,42%	0,60	25,40	25,08	25,00	25,40	35K	9
28/07/2020	-0,76%	-0,19	24,80	24,80	24,80	24,80	5K	2
27/07/2020	0,08%	0,02	24,99	24,97	24,30	25,25	74K	25
24/07/2020	-0,83%	-0,21	24,97	24,70	24,70	25,00	40K	7
23/07/2020	0,32%	0,08	25,18	25,10	24,86	25,18	260K	13
22/07/2020	0,00%	0,00	25,10	25,10	25,10	25,25	20K	4
21/07/2020	-0,40%	-0,10	25,10	25,12	25,10	25,22	18K	6
20/07/2020	1,74%	0,43	25,20	24,80	24,80	25,23	45K	10
17/07/2020	1,10%	0,27	24,77	25,10	24,73	25,86	33K	13
16/07/2020	-2,00%	-0,50	24,50	24,50	24,50	24,50	2K	1
15/07/2020	3,73%	0,90	25,00	24,32	24,20	25,22	91K	21
14/07/2020	-1,99%	-0,49	24,10	24,50	23,86	24,50	41K	10
13/07/2020	-1,05%	-0,26	24,59	24,86	24,55	25,22	28K	10
10/07/2020	-0,60%	-0,15	24,85	25,01	24,85	25,01	12K	5
09/07/2020	-1,42%	-0,36	25,00	25,89	25,00	25,89	30K	12
08/07/2020	1,72%	0,43	25,36	24,71	24,50	25,50	63K	14
07/07/2020	-0,24%	-0,06	24,93	24,95	24,93	24,95	5K	2
06/07/2020	2,00%	0,49	24,99	25,19	24,86	25,19	10K	4
03/07/2020	0,41%	0,10	24,50	25,06	24,39	25,10	17K	7
02/07/2020	-	-	24,40	24,40	24,40	24,40	61K	10

Date,Open,High,Low,Close,Volume
14-Jan-21,36.04,37.98,35.90,37.10,66169
13-Jan-21,36.50,36.90,36.50,36.90,10990
12-Jan-21,36.05,36.94,36.05,36.57,47467
11-Jan-21,35.91,36.60,35.91,36.01,46960
08-Jan-21,36.01,36.89,36.00,36.89,255968
07-Jan-21,36.00,36.00,35.50,35.89,178536
06-Jan-21,36.82,37.08,36.45,36.70,103058
05-Jan-21,37.60,37.60,36.30,36.76,176776
04-Jan-21,38.99,38.99,37.50,37.99,171807
30-Dec-20,37.85,38.10,37.27,38.10,53067
29-Dec-20,37.63,38.10,37.26,38.00,165660
28-Dec-20,37.19,37.64,37.19,37.63,30035
23-Dec-20,37.93,37.93,36.80,37.64,165356
22-Dec-20,37.56,37.56,37.00,37.49,41099
21-Dec-20,37.49,38.09,36.81,36.81,196518
18-Dec-20,37.99,38.00,37.80,38.00,34173
17-Dec-20,38.00,38.00,37.55,37.95,45479
16-Dec-20,36.89,38.00,36.89,37.99,126796
15-Dec-20,36.96,36.97,35.84,35.84,43888
14-Dec-20,36.38,37.00,36.21,36.86,65924
11-Dec-20,36.40,36.90,36.00,36.90,65319
10-Dec-20,35.51,37.16,35.51,37.16,25218
09-Dec-20,37.48,38.05,36.21,36.50,226037
08-Dec-20,36.15,37.19,35.81,37.10,36624
07-Dec-20,36.04,36.26,35.96,36.26,36095
04-Dec-20,35.86,36.20,35.77,36.10,229764
03-Dec-20,36.80,36.80,35.78,35.84,161744
02-Dec-20,36.60,36.79,36.20,36.20,157007
01-Dec-20,38.10,38.15,36.21,36.61,430069
30-Nov-20,38.00,39.00,37.73,38.20,110670
27-Nov-20,37.42,38.00,37.10,38.00,30170
26-Nov-20,37.84,38.25,37.10,37.92,83212
25-Nov-20,36.50,38.04,36.50,37.84,122786
24-Nov-20,36.07,37.02,36.03,37.02,135716
23-Nov-20,35.84,37.00,35.83,36.97,125144
20-Nov-20,36.98,36.98,35.80,36.93,112964
19-Nov-20,36.73,36.73,36.73,36.73,7346
18-Nov-20,36.97,36.98,36.10,36.98,29322
17-Nov-20,36.09,36.98,36.09,36.98,95028
16-Nov-20,35.50,36.88,35.50,36.88,105466
13-Nov-20,35.79,35.80,35.14,35.80,56963
12-Nov-20,35.20,35.20,34.91,34.92,24495
11-Nov-20,35.53,35.99,35.42,35.85,156672
10-Nov-20,35.50,36.40,35.50,35.98,192803
09-Nov-20,38.49,38.49,35.00,35.92,680430
06-Nov-20,38.00,38.23,36.51,37.80,103597
05-Nov-20,37.00,39.00,36.95,37.73,171817
04-Nov-20,36.30,36.99,35.70,36.99,119995
03-Nov-20,36.00,36.00,35.51,35.51,7151
30-Oct-20,36.90,36.90,34.63,34.86,269461
29-Oct-20,37.28,37.68,36.40,37.00,160593
28-Oct-20,37.87,37.87,36.91,37.87,90398
27-Oct-20,38.06,38.47,37.75,38.47,34264
26-Oct-20,37.01,38.83,37.01,38.06,132919
23-Oct-20,36.90,37.84,36.51,37.80,29723
22-Oct-20,37.35,37.92,36.50,36.94,168828
21-Oct-20,37.04,37.38,36.26,37.35,155377
20-Oct-20,35.66,37.30,35.66,36.93,120929
19-Oct-20,36.00,37.77,35.55,35.55,120990
16-Oct-20,35.74,36.20,35.50,35.55,277774
15-Oct-20,35.21,35.74,34.99,35.70,126573
14-Oct-20,36.10,36.33,35.30,35.30,64732
13-Oct-20,35.59,36.10,35.54,36.10,114876
09-Oct-20,34.99,35.54,34.32,35.54,70130
08-Oct-20,34.50,35.00,34.02,34.99,172232
07-Oct-20,33.76,34.10,33.76,34.10,44134
06-Oct-20,35.14,35.14,33.76,33.76,61477
05-Oct-20,34.50,34.50,33.09,34.00,68127
02-Oct-20,34.50,34.50,33.99,34.50,61844
01-Oct-20,33.49,34.70,33.49,34.50,184097
30-Sep-20,32.65,33.50,32.00,33.50,68643
29-Sep-20,33.03,33.10,32.65,32.65,85207
28-Sep-20,33.05,34.85,33.00,33.00,87282
25-Sep-20,31.71,33.03,31.71,33.02,78471
24-Sep-20,31.52,32.40,31.52,32.13,86142
23-Sep-20,31.97,32.78,31.52,31.52,28778
22-Sep-20,31.97,31.97,31.97,31.97,15985
21-Sep-20,32.80,32.80,31.40,31.95,178450
18-Sep-20,32.60,32.60,32.00,32.02,28964
17-Sep-20,32.51,32.88,32.51,32.88,42451
16-Sep-20,34.60,34.70,33.10,33.25,87120
15-Sep-20,34.20,34.20,32.60,33.43,110101
14-Sep-20,34.49,35.20,33.58,34.80,78976
11-Sep-20,33.45,34.49,33.35,34.49,53668
10-Sep-20,33.42,33.42,32.90,33.00,36479
09-Sep-20,33.79,34.50,33.41,33.41,33824
08-Sep-20,33.90,34.00,32.90,33.51,139761
04-Sep-20,33.90,34.00,33.90,34.00,20350
03-Sep-20,34.10,34.13,33.46,33.90,54236
02-Sep-20,35.50,35.59,33.99,33.99,72616
01-Sep-20,32.55,35.50,32.55,34.96,79625
31-Aug-20,33.00,33.50,32.02,32.47,264648
28-Aug-20,31.08,33.00,31.08,33.00,255473
27-Aug-20,30.83,31.39,30.50,30.50,43223
26-Aug-20,32.40,32.40,32.32,32.32,29152
25-Aug-20,32.50,32.50,31.80,31.80,38695
24-Aug-20,31.99,32.10,31.95,32.10,105669
21-Aug-20,31.05,32.43,30.81,31.99,179943
20-Aug-20,29.80,31.18,29.80,31.18,97532
19-Aug-20,30.05,31.45,30.05,30.86,175760
18-Aug-20,31.51,31.70,31.00,31.36,65921
17-Aug-20,31.69,31.69,30.74,31.37,109569
14-Aug-20,31.15,31.15,30.24,31.04,52570
13-Aug-20,30.60,31.24,30.58,31.15,189646
12-Aug-20,29.50,30.09,29.25,29.36,180655
11-Aug-20,30.00,30.48,29.50,29.50,172852
10-Aug-20,30.21,30.42,30.00,30.00,51266
07-Aug-20,29.87,30.81,29.87,30.20,87807
06-Aug-20,29.00,29.75,28.59,29.75,120145
05-Aug-20,29.99,29.99,28.00,28.46,231232
04-Aug-20,27.11,27.11,27.11,27.11,13555
03-Aug-20,26.57,27.36,26.57,27.15,343500
31-Jul-20,26.41,26.58,26.30,26.58,116159
30-Jul-20,25.99,26.40,25.59,26.40,59757
29-Jul-20,25.08,25.40,25.00,25.40,35329
28-Jul-20,24.80,24.80,24.80,24.80,4960
27-Jul-20,24.97,25.25,24.30,24.99,74033
24-Jul-20,24.70,25.00,24.70,24.97,39886
23-Jul-20,25.10,25.18,24.86,25.18,260379
22-Jul-20,25.10,25.25,25.10,25.10,20115
21-Jul-20,25.12,25.22,25.10,25.10,17617
20-Jul-20,24.80,25.23,24.80,25.20,45215
17-Jul-20,25.10,25.86,24.73,24.77,32805
16-Jul-20,24.50,24.50,24.50,24.50,2450
15-Jul-20,24.32,25.22,24.20,25.00,91234
14-Jul-20,24.50,24.50,23.86,24.10,41288
13-Jul-20,24.86,25.22,24.55,24.59,27547
10-Jul-20,25.01,25.01,24.85,24.85,12476
09-Jul-20,25.89,25.89,25.00,25.00,30115
08-Jul-20,24.71,25.50,24.50,25.36,62534
07-Jul-20,24.95,24.95,24.93,24.93,4988
06-Jul-20,25.19,25.19,24.86,24.99,10023
03-Jul-20,25.06,25.10,24.39,24.50,17404
02-Jul-20,24.40,24.40,24.40,24.40,61000

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALPA3

cotações, gráficos e mais...