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
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	0,58%	0,14	24,40	24,40	24,40	24,40	61K	10
01/07/2020	-2,22%	-0,55	24,26	24,25	24,25	24,26	68K	2
30/06/2020	3,38%	0,81	24,81	24,80	24,75	24,81	25K	7
29/06/2020	0,00%	0,00	24,00	24,00	23,36	24,00	19K	8
26/06/2020	-1,32%	-0,32	24,00	24,21	23,95	24,21	38K	7
25/06/2020	0,08%	0,02	24,32	24,10	24,10	24,32	7K	3
24/06/2020	-2,49%	-0,62	24,30	24,91	24,24	24,92	107K	12
23/06/2020	-0,24%	-0,06	24,92	24,90	24,50	24,97	77K	20
22/06/2020	0,73%	0,18	24,98	24,80	24,80	25,50	53K	9
19/06/2020	1,85%	0,45	24,80	24,35	24,35	24,80	54K	11
18/06/2020	0,12%	0,03	24,35	24,32	24,00	24,50	76K	12
17/06/2020	6,20%	1,42	24,32	23,07	23,07	24,32	144K	6
16/06/2020	0,09%	0,02	22,90	22,64	22,64	22,90	82K	7
15/06/2020	-0,09%	-0,02	22,88	22,06	22,01	22,88	9K	4
12/06/2020	1,55%	0,35	22,90	22,09	21,98	22,90	44K	17
10/06/2020	-1,61%	-0,37	22,55	22,97	22,20	22,97	97K	23
09/06/2020	-2,34%	-0,55	22,92	23,99	22,90	24,13	49K	13
08/06/2020	0,38%	0,09	23,47	23,66	22,70	24,00	84K	22
05/06/2020	4,00%	0,90	23,38	22,60	22,48	23,38	32K	10
04/06/2020	2,37%	0,52	22,48	22,28	22,28	22,50	9K	4
03/06/2020	-0,09%	-0,02	21,96	22,00	21,54	22,08	173K	29
02/06/2020	5,07%	1,06	21,98	21,34	21,34	21,98	7K	3
01/06/2020	-1,55%	-0,33	20,92	20,92	20,92	20,92	2K	1
29/05/2020	-0,23%	-0,05	21,25	22,50	21,25	22,78	116K	32
28/05/2020	-2,02%	-0,44	21,30	22,33	21,26	22,33	17K	8
27/05/2020	3,47%	0,73	21,74	21,89	21,67	21,89	24K	8
26/05/2020	-1,36%	-0,29	21,01	22,03	21,01	22,50	39K	11
25/05/2020	2,16%	0,45	21,30	21,11	21,11	21,70	51K	13
22/05/2020	-2,66%	-0,57	20,85	20,85	20,85	20,85	2K	1
21/05/2020	5,62%	1,14	21,42	20,30	20,30	21,83	37K	9
19/05/2020	-1,98%	-0,41	20,28	20,69	20,28	21,09	19K	6
18/05/2020	5,19%	1,02	20,69	20,32	19,66	20,69	14K	6
15/05/2020	-0,15%	-0,03	19,67	19,70	19,11	19,75	31K	9
14/05/2020	-1,55%	-0,31	19,70	20,00	19,70	20,00	28K	9
13/05/2020	-6,93%	-1,49	20,01	21,84	20,00	21,97	56K	27
12/05/2020	4,37%	0,90	21,50	20,63	20,63	21,50	55K	13
11/05/2020	-2,97%	-0,63	20,60	20,90	20,60	20,90	35K	11
08/05/2020	-1,48%	-0,32	21,23	21,98	21,21	21,98	19K	6
07/05/2020	0,23%	0,05	21,55	21,00	21,00	22,18	38K	11
06/05/2020	-1,83%	-0,40	21,50	21,35	21,33	21,50	19K	5
05/05/2020	3,50%	0,74	21,90	21,50	21,38	22,18	15K	5
04/05/2020	-4,73%	-1,05	21,16	22,00	21,16	22,00	4K	2
30/04/2020	-3,52%	-0,81	22,21	23,70	22,21	23,70	20K	7
29/04/2020	-0,35%	-0,08	23,02	23,20	23,02	24,10	21K	7
28/04/2020	5,00%	1,10	23,10	22,70	22,20	23,16	168K	21
27/04/2020	0,23%	0,05	22,00	22,75	21,31	22,75	46K	12
24/04/2020	-4,11%	-0,94	21,95	21,85	20,44	21,95	165K	11
23/04/2020	-0,04%	-0,01	22,89	23,00	22,89	23,88	145K	15
22/04/2020	4,33%	0,95	22,90	21,85	21,85	23,45	176K	35
20/04/2020	-1,57%	-0,35	21,95	22,00	21,85	22,00	31K	6
17/04/2020	-	-	22,30	22,95	22,15	22,95	85K	20

Date,Open,High,Low,Close,Volume
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
01-Jul-20,24.25,24.26,24.25,24.26,67927
30-Jun-20,24.80,24.81,24.75,24.81,24796
29-Jun-20,24.00,24.00,23.36,24.00,19063
26-Jun-20,24.21,24.21,23.95,24.00,38395
25-Jun-20,24.10,24.32,24.10,24.32,7268
24-Jun-20,24.91,24.92,24.24,24.30,106883
23-Jun-20,24.90,24.97,24.50,24.92,76841
22-Jun-20,24.80,25.50,24.80,24.98,52647
19-Jun-20,24.35,24.80,24.35,24.80,53947
18-Jun-20,24.32,24.50,24.00,24.35,75741
17-Jun-20,23.07,24.32,23.07,24.32,144256
16-Jun-20,22.64,22.90,22.64,22.90,82266
15-Jun-20,22.06,22.88,22.01,22.88,8901
12-Jun-20,22.09,22.90,21.98,22.90,44432
10-Jun-20,22.97,22.97,22.20,22.55,97127
09-Jun-20,23.99,24.13,22.90,22.92,49188
08-Jun-20,23.66,24.00,22.70,23.47,84254
05-Jun-20,22.60,23.38,22.48,23.38,32245
04-Jun-20,22.28,22.50,22.28,22.48,8974
03-Jun-20,22.00,22.08,21.54,21.96,173463
02-Jun-20,21.34,21.98,21.34,21.98,6527
01-Jun-20,20.92,20.92,20.92,20.92,2092
29-May-20,22.50,22.78,21.25,21.25,116323
28-May-20,22.33,22.33,21.26,21.30,17242
27-May-20,21.89,21.89,21.67,21.74,23898
26-May-20,22.03,22.50,21.01,21.01,39206
25-May-20,21.11,21.70,21.11,21.30,51416
22-May-20,20.85,20.85,20.85,20.85,2085
21-May-20,20.30,21.83,20.30,21.42,37373
19-May-20,20.69,21.09,20.28,20.28,18580
18-May-20,20.32,20.69,19.66,20.69,14257
15-May-20,19.70,19.75,19.11,19.67,31351
14-May-20,20.00,20.00,19.70,19.70,27862
13-May-20,21.84,21.97,20.00,20.01,55847
12-May-20,20.63,21.50,20.63,21.50,54670
11-May-20,20.90,20.90,20.60,20.60,35367
08-May-20,21.98,21.98,21.21,21.23,19176
07-May-20,21.00,22.18,21.00,21.55,38297
06-May-20,21.35,21.50,21.33,21.50,19288
05-May-20,21.50,22.18,21.38,21.90,15126
04-May-20,22.00,22.00,21.16,21.16,4316
30-Apr-20,23.70,23.70,22.21,22.21,20158
29-Apr-20,23.20,24.10,23.02,23.02,21390
28-Apr-20,22.70,23.16,22.20,23.10,167611
27-Apr-20,22.75,22.75,21.31,22.00,45895
24-Apr-20,21.85,21.95,20.44,21.95,165362
23-Apr-20,23.00,23.88,22.89,22.89,145125
22-Apr-20,21.85,23.45,21.85,22.90,175534
20-Apr-20,22.00,22.00,21.85,21.95,30700
17-Apr-20,22.95,22.95,22.15,22.30,85141

*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...