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
24/09/2021	-0,17%	-0,08	47,29	46,11	46,11	47,29	24K	3
23/09/2021	-1,68%	-0,81	47,37	46,75	46,75	47,37	24K	4
22/09/2021	1,54%	0,73	48,18	46,23	46,00	48,18	536K	46
21/09/2021	-0,08%	-0,04	47,45	47,50	46,01	47,50	66K	8
20/09/2021	-1,62%	-0,78	47,49	48,16	46,50	48,16	28K	6
17/09/2021	-0,62%	-0,30	48,27	47,15	47,15	48,53	34K	5
16/09/2021	1,42%	0,68	48,57	48,92	48,57	48,92	15K	2
15/09/2021	-0,56%	-0,27	47,89	46,95	46,95	47,90	67K	12
14/09/2021	0,12%	0,06	48,16	48,10	48,10	48,47	63K	8
13/09/2021	0,23%	0,11	48,10	48,10	48,09	48,10	34K	5
10/09/2021	2,32%	1,09	47,99	46,68	46,68	48,00	57K	10

09/09/2021	1,98%	0,91	46,90	46,00	45,46	47,37	98K	12
08/09/2021	-3,34%	-1,59	45,99	47,21	45,46	47,21	46K	6
06/09/2021	-0,67%	-0,32	47,58	47,57	47,20	47,60	290K	20
03/09/2021	-2,84%	-1,40	47,90	49,30	47,35	49,33	97K	15
02/09/2021	-1,81%	-0,91	49,30	49,60	48,49	49,64	69K	13
01/09/2021	-0,18%	-0,09	50,21	49,75	49,33	51,20	303K	54
31/08/2021	-1,39%	-0,71	50,30	50,22	49,21	51,46	135K	14
30/08/2021	2,78%	1,38	51,01	48,73	47,91	51,42	170K	33
27/08/2021	3,35%	1,61	49,63	47,79	47,71	49,63	107K	19
26/08/2021	-1,01%	-0,49	48,02	47,88	47,71	48,83	658K	114
25/08/2021	0,94%	0,45	48,51	48,11	47,69	48,70	140K	15
24/08/2021	-0,35%	-0,17	48,06	49,20	47,97	49,20	135K	23
23/08/2021	0,00%	0,00	48,23	49,02	48,19	49,49	334K	59
20/08/2021	-0,06%	-0,03	48,23	48,04	47,89	48,90	101K	20
19/08/2021	2,09%	0,99	48,26	46,05	46,05	48,62	82K	14
18/08/2021	-1,23%	-0,59	47,27	47,00	46,41	48,88	105K	20
17/08/2021	-2,31%	-1,13	47,86	48,14	46,01	49,33	176K	21
16/08/2021	-2,35%	-1,18	48,99	49,62	48,10	49,62	107K	19
13/08/2021	-0,57%	-0,29	50,17	51,40	50,17	51,45	96K	19
12/08/2021	-1,08%	-0,55	50,46	50,46	50,36	51,03	447K	19
11/08/2021	0,00%	0,00	51,01	51,01	49,80	52,00	173K	33
10/08/2021	-1,90%	-0,99	51,01	51,99	49,76	53,39	251K	42
09/08/2021	-1,37%	-0,72	52,00	52,72	51,22	53,36	314K	47
06/08/2021	1,38%	0,72	52,72	51,06	51,06	52,72	110K	16
05/08/2021	0,19%	0,10	52,00	50,69	50,69	52,79	172K	28
04/08/2021	3,10%	1,56	51,90	49,54	49,31	52,31	153K	29
03/08/2021	1,66%	0,82	50,34	49,99	49,16	52,45	724K	107
02/08/2021	12,29%	5,42	49,52	44,15	44,15	51,49	1M	128
30/07/2021	0,27%	0,12	44,10	43,14	43,14	44,20	153K	32
29/07/2021	-2,16%	-0,97	43,98	44,45	43,92	44,80	124K	13
28/07/2021	2,02%	0,89	44,95	43,67	43,67	44,95	62K	9
27/07/2021	-3,31%	-1,51	44,06	44,84	43,44	44,96	154K	24
26/07/2021	-0,65%	-0,30	45,57	43,77	43,77	45,79	156K	21
23/07/2021	2,62%	1,17	45,87	45,87	45,87	45,87	9K	1
22/07/2021	-0,73%	-0,33	44,70	45,50	44,20	45,57	108K	15
21/07/2021	-2,13%	-0,98	45,03	45,46	44,75	45,48	302K	9
20/07/2021	0,28%	0,13	46,01	46,00	44,75	46,01	109K	13
19/07/2021	2,62%	1,17	45,88	44,79	44,06	45,90	89K	10
16/07/2021	0,43%	0,19	44,71	44,70	44,70	44,71	22K	2
15/07/2021	-3,22%	-1,48	44,52	45,78	44,52	45,78	49K	6
14/07/2021	0,90%	0,41	46,00	46,48	45,00	46,48	27K	6
13/07/2021	-0,22%	-0,10	45,59	45,59	45,59	45,59	73K	4
12/07/2021	-0,89%	-0,41	45,69	46,07	44,42	46,07	77K	12
08/07/2021	-1,09%	-0,51	46,10	45,39	45,00	46,10	50K	9
07/07/2021	2,55%	1,16	46,61	45,45	44,70	46,73	308K	30
06/07/2021	1,79%	0,80	45,45	45,45	45,45	45,45	223K	9
05/07/2021	0,36%	0,16	44,65	44,50	44,50	44,65	89K	6
02/07/2021	2,46%	1,07	44,49	43,60	43,46	44,60	191K	15
01/07/2021	0,74%	0,32	43,42	43,10	43,10	43,46	30K	7
30/06/2021	-0,94%	-0,41	43,10	43,00	43,00	43,10	39K	8
29/06/2021	0,48%	0,21	43,51	42,34	42,03	43,51	164K	10
28/06/2021	3,07%	1,29	43,30	42,55	42,55	44,44	126K	14
25/06/2021	-1,22%	-0,52	42,01	43,00	41,94	43,00	217K	11
24/06/2021	2,24%	0,93	42,53	41,60	41,60	43,00	115K	12
23/06/2021	-3,23%	-1,39	41,60	41,69	41,60	41,69	83K	9
22/06/2021	0,05%	0,02	42,99	42,61	42,61	43,50	228K	21
21/06/2021	0,47%	0,20	42,97	41,50	41,50	42,97	196K	20
18/06/2021	-0,47%	-0,20	42,77	42,92	42,77	42,93	21K	4
17/06/2021	2,19%	0,92	42,97	42,00	42,00	43,00	255K	22
16/06/2021	0,00%	0,00	42,05	41,27	41,27	42,05	192K	14
15/06/2021	1,33%	0,55	42,05	41,32	41,30	42,05	230K	18
14/06/2021	1,84%	0,75	41,50	40,88	40,68	42,88	691K	58
11/06/2021	-0,05%	-0,02	40,75	40,56	40,56	41,27	379K	27
10/06/2021	-1,21%	-0,50	40,77	40,75	40,75	41,27	110K	14
09/06/2021	-1,55%	-0,65	41,27	41,00	41,00	41,27	58K	6
08/06/2021	2,24%	0,92	41,92	40,43	40,43	41,98	41K	7
07/06/2021	-1,54%	-0,64	41,00	41,98	40,98	41,98	62K	7
04/06/2021	0,12%	0,05	41,64	40,44	40,44	41,64	41K	10
02/06/2021	-0,29%	-0,12	41,59	41,63	41,59	41,63	12K	2
01/06/2021	3,11%	1,26	41,71	40,43	40,43	42,51	438K	75
31/05/2021	-0,07%	-0,03	40,45	40,45	40,45	40,45	4K	1
28/05/2021	-1,24%	-0,51	40,48	40,08	39,40	40,48	44K	10
27/05/2021	4,83%	1,89	40,99	39,09	38,81	40,99	67K	8
26/05/2021	0,21%	0,08	39,10	39,09	39,09	39,10	31K	4
25/05/2021	1,83%	0,70	39,02	38,99	38,99	39,02	39K	6
24/05/2021	-3,38%	-1,34	38,32	39,68	38,31	39,68	31K	8
21/05/2021	0,81%	0,32	39,66	39,34	38,67	39,80	24K	5
20/05/2021	0,03%	0,01	39,34	39,34	39,34	39,35	24K	6
19/05/2021	-1,26%	-0,50	39,33	38,74	38,74	39,33	54K	6
18/05/2021	-2,04%	-0,83	39,83	39,84	39,80	41,01	64K	10
17/05/2021	1,85%	0,74	40,66	38,92	38,92	40,66	220K	13
14/05/2021	0,99%	0,39	39,92	39,87	38,74	40,01	103K	17
13/05/2021	3,02%	1,16	39,53	38,02	38,01	39,53	183K	25
12/05/2021	-2,37%	-0,93	38,37	39,27	38,20	39,85	85K	17
11/05/2021	-0,51%	-0,20	39,30	39,54	38,69	41,40	433K	72
10/05/2021	-3,66%	-1,50	39,50	40,42	38,83	40,42	339K	19
07/05/2021	0,00%	0,00	41,00	41,00	40,56	41,50	156K	18
06/05/2021	-1,11%	-0,46	41,00	40,99	40,56	41,00	37K	9
05/05/2021	7,38%	2,85	41,46	38,71	38,70	41,50	453K	65
04/05/2021	9,56%	3,37	38,61	38,98	37,19	40,65	2M	308
03/05/2021	2,14%	0,74	35,24	34,50	34,48	35,56	246K	32
30/04/2021	1,47%	0,50	34,50	33,99	33,38	35,39	124K	28
29/04/2021	-0,67%	-0,23	34,00	34,23	33,51	34,23	20K	6
28/04/2021	-3,31%	-1,17	34,23	34,79	32,97	35,23	122K	28
27/04/2021	0,00%	0,00	35,40	34,68	34,68	35,40	42K	10
26/04/2021	-0,73%	-0,26	35,40	35,35	34,16	35,40	112K	29
23/04/2021	8,42%	2,77	35,66	33,00	33,00	35,66	262K	38
22/04/2021	2,17%	0,70	32,89	32,50	32,00	33,39	79K	17
20/04/2021	-2,16%	-0,71	32,19	33,00	31,95	33,00	71K	13
19/04/2021	-1,35%	-0,45	32,90	32,95	32,90	33,38	20K	4
16/04/2021	0,03%	0,01	33,35	32,66	32,45	33,35	49K	13
15/04/2021	0,63%	0,21	33,34	33,14	32,50	33,40	102K	20
14/04/2021	1,31%	0,43	33,13	32,70	32,17	33,14	46K	11
13/04/2021	-0,82%	-0,27	32,70	32,97	32,65	32,97	82K	20
12/04/2021	0,06%	0,02	32,97	33,11	32,57	33,11	33K	9
09/04/2021	1,67%	0,54	32,95	32,34	32,34	32,95	13K	3
08/04/2021	2,56%	0,81	32,41	32,51	32,05	32,78	46K	13
07/04/2021	-3,33%	-1,09	31,60	32,50	31,60	32,79	102K	19
06/04/2021	0,80%	0,26	32,69	31,91	31,75	32,70	68K	17
05/04/2021	-0,03%	-0,01	32,43	32,43	32,43	32,43	16K	1
01/04/2021	2,40%	0,76	32,44	32,45	32,44	32,45	6K	2
31/03/2021	-1,52%	-0,49	31,68	31,55	31,55	32,17	35K	9
30/03/2021	0,56%	0,18	32,17	31,95	31,95	32,80	39K	9
29/03/2021	-0,99%	-0,32	31,99	32,31	31,31	32,32	144K	10
26/03/2021	2,57%	0,81	32,31	31,79	31,50	32,81	90K	20
25/03/2021	2,94%	0,90	31,50	31,00	30,41	31,50	12K	4
24/03/2021	-2,80%	-0,88	30,60	31,12	30,60	31,65	53K	14
23/03/2021	-0,66%	-0,21	31,48	31,73	31,09	31,90	57K	8
22/03/2021	-0,19%	-0,06	31,69	31,20	31,20	31,74	13K	4
19/03/2021	0,16%	0,05	31,75	31,11	31,11	31,76	13K	4
18/03/2021	1,64%	0,51	31,70	31,18	31,18	31,70	25K	8
17/03/2021	2,33%	0,71	31,19	30,89	30,48	31,19	22K	7
16/03/2021	-	-	30,48	31,18	30,48	32,20	157K	31

Date,Open,High,Low,Close,Volume
24-Sep-21,46.11,47.29,46.11,47.29,23527
23-Sep-21,46.75,47.37,46.75,47.37,23621
22-Sep-21,46.23,48.18,46.00,48.18,535750
21-Sep-21,47.50,47.50,46.01,47.45,65793
20-Sep-21,48.16,48.16,46.50,47.49,28265
17-Sep-21,47.15,48.53,47.15,48.27,33698
16-Sep-21,48.92,48.92,48.57,48.57,14641
15-Sep-21,46.95,47.90,46.95,47.89,66677
14-Sep-21,48.10,48.47,48.10,48.16,62782
13-Sep-21,48.10,48.10,48.09,48.10,33669
10-Sep-21,46.68,48.00,46.68,47.99,57352
09-Sep-21,46.00,47.37,45.46,46.90,98182
08-Sep-21,47.21,47.21,45.46,45.99,46029
06-Sep-21,47.57,47.60,47.20,47.58,290149
03-Sep-21,49.30,49.33,47.35,47.90,97325
02-Sep-21,49.60,49.64,48.49,49.30,68876
01-Sep-21,49.75,51.20,49.33,50.21,303045
31-Aug-21,50.22,51.46,49.21,50.30,135404
30-Aug-21,48.73,51.42,47.91,51.01,170414
27-Aug-21,47.79,49.63,47.71,49.63,106761
26-Aug-21,47.88,48.83,47.71,48.02,658013
25-Aug-21,48.11,48.70,47.69,48.51,139848
24-Aug-21,49.20,49.20,47.97,48.06,134784
23-Aug-21,49.02,49.49,48.19,48.23,333775
20-Aug-21,48.04,48.90,47.89,48.23,101221
19-Aug-21,46.05,48.62,46.05,48.26,81672
18-Aug-21,47.00,48.88,46.41,47.27,104932
17-Aug-21,48.14,49.33,46.01,47.86,176340
16-Aug-21,49.62,49.62,48.10,48.99,107150
13-Aug-21,51.40,51.45,50.17,50.17,96166
12-Aug-21,50.46,51.03,50.36,50.46,447470
11-Aug-21,51.01,52.00,49.80,51.01,172974
10-Aug-21,51.99,53.39,49.76,51.01,251474
09-Aug-21,52.72,53.36,51.22,52.00,314030
06-Aug-21,51.06,52.72,51.06,52.72,110063
05-Aug-21,50.69,52.79,50.69,52.00,171817
04-Aug-21,49.54,52.31,49.31,51.90,152902
03-Aug-21,49.99,52.45,49.16,50.34,723841
02-Aug-21,44.15,51.49,44.15,49.52,1221456
30-Jul-21,43.14,44.20,43.14,44.10,153410
29-Jul-21,44.45,44.80,43.92,43.98,124267
28-Jul-21,43.67,44.95,43.67,44.95,61828
27-Jul-21,44.84,44.96,43.44,44.06,154110
26-Jul-21,43.77,45.79,43.77,45.57,155804
23-Jul-21,45.87,45.87,45.87,45.87,9174
22-Jul-21,45.50,45.57,44.20,44.70,107798
21-Jul-21,45.46,45.48,44.75,45.03,301748
20-Jul-21,46.00,46.01,44.75,46.01,109479
19-Jul-21,44.79,45.90,44.06,45.88,89080
16-Jul-21,44.70,44.71,44.70,44.71,22351
15-Jul-21,45.78,45.78,44.52,44.52,49350
14-Jul-21,46.48,46.48,45.00,46.00,27448
13-Jul-21,45.59,45.59,45.59,45.59,72944
12-Jul-21,46.07,46.07,44.42,45.69,77373
08-Jul-21,45.39,46.10,45.00,46.10,50023
07-Jul-21,45.45,46.73,44.70,46.61,307554
06-Jul-21,45.45,45.45,45.45,45.45,222705
05-Jul-21,44.50,44.65,44.50,44.65,89075
02-Jul-21,43.60,44.60,43.46,44.49,190582
01-Jul-21,43.10,43.46,43.10,43.42,30368
30-Jun-21,43.00,43.10,43.00,43.10,38729
29-Jun-21,42.34,43.51,42.03,43.51,164321
28-Jun-21,42.55,44.44,42.55,43.30,125864
25-Jun-21,43.00,43.00,41.94,42.01,216675
24-Jun-21,41.60,43.00,41.60,42.53,115190
23-Jun-21,41.69,41.69,41.60,41.60,83333
22-Jun-21,42.61,43.50,42.61,42.99,228110
21-Jun-21,41.50,42.97,41.50,42.97,196054
18-Jun-21,42.92,42.93,42.77,42.77,21447
17-Jun-21,42.00,43.00,42.00,42.97,255119
16-Jun-21,41.27,42.05,41.27,42.05,192354
15-Jun-21,41.32,42.05,41.30,42.05,230237
14-Jun-21,40.88,42.88,40.68,41.50,690613
11-Jun-21,40.56,41.27,40.56,40.75,378732
10-Jun-21,40.75,41.27,40.75,40.77,110268
09-Jun-21,41.00,41.27,41.00,41.27,57670
08-Jun-21,40.43,41.98,40.43,41.92,41109
07-Jun-21,41.98,41.98,40.98,41.00,61592
04-Jun-21,40.44,41.64,40.44,41.64,40840
02-Jun-21,41.63,41.63,41.59,41.59,12481
01-Jun-21,40.43,42.51,40.43,41.71,437753
31-May-21,40.45,40.45,40.45,40.45,4045
28-May-21,40.08,40.48,39.40,40.48,43990
27-May-21,39.09,40.99,38.81,40.99,67241
26-May-21,39.09,39.10,39.09,39.10,31279
25-May-21,38.99,39.02,38.99,39.02,39012
24-May-21,39.68,39.68,38.31,38.32,31125
21-May-21,39.34,39.80,38.67,39.66,23549
20-May-21,39.34,39.35,39.34,39.34,23605
19-May-21,38.74,39.33,38.74,39.33,54434
18-May-21,39.84,41.01,39.80,39.83,63956
17-May-21,38.92,40.66,38.92,40.66,219647
14-May-21,39.87,40.01,38.74,39.92,102818
13-May-21,38.02,39.53,38.01,39.53,183468
12-May-21,39.27,39.85,38.20,38.37,85093
11-May-21,39.54,41.40,38.69,39.30,432677
10-May-21,40.42,40.42,38.83,39.50,338585
07-May-21,41.00,41.50,40.56,41.00,155774
06-May-21,40.99,41.00,40.56,41.00,36842
05-May-21,38.71,41.50,38.70,41.46,453247
04-May-21,38.98,40.65,37.19,38.61,2460990
03-May-21,34.50,35.56,34.48,35.24,246497
30-Apr-21,33.99,35.39,33.38,34.50,124061
29-Apr-21,34.23,34.23,33.51,34.00,20397
28-Apr-21,34.79,35.23,32.97,34.23,122249
27-Apr-21,34.68,35.40,34.68,35.40,42021
26-Apr-21,35.35,35.40,34.16,35.40,111944
23-Apr-21,33.00,35.66,33.00,35.66,262070
22-Apr-21,32.50,33.39,32.00,32.89,78859
20-Apr-21,33.00,33.00,31.95,32.19,70900
19-Apr-21,32.95,33.38,32.90,32.90,19891
16-Apr-21,32.66,33.35,32.45,33.35,49405
15-Apr-21,33.14,33.40,32.50,33.34,101767
14-Apr-21,32.70,33.14,32.17,33.13,45915
13-Apr-21,32.97,32.97,32.65,32.70,82062
12-Apr-21,33.11,33.11,32.57,32.97,32922
09-Apr-21,32.34,32.95,32.34,32.95,13013
08-Apr-21,32.51,32.78,32.05,32.41,45568
07-Apr-21,32.50,32.79,31.60,31.60,102191
06-Apr-21,31.91,32.70,31.75,32.69,67583
05-Apr-21,32.43,32.43,32.43,32.43,16215
01-Apr-21,32.45,32.45,32.44,32.44,6489
31-Mar-21,31.55,32.17,31.55,31.68,34851
30-Mar-21,31.95,32.80,31.95,32.17,38804
29-Mar-21,32.31,32.32,31.31,31.99,143880
26-Mar-21,31.79,32.81,31.50,32.31,89800
25-Mar-21,31.00,31.50,30.41,31.50,12391
24-Mar-21,31.12,31.65,30.60,30.60,52917
23-Mar-21,31.73,31.90,31.09,31.48,57119
22-Mar-21,31.20,31.74,31.20,31.69,12583
19-Mar-21,31.11,31.76,31.11,31.75,12638
18-Mar-21,31.18,31.70,31.18,31.70,25236
17-Mar-21,30.89,31.19,30.48,31.19,21517
16-Mar-21,31.18,32.20,30.48,30.48,157356

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALPA3

cotações, gráficos e mais...