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
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	-2,25%	-0,70	30,48	31,18	30,48	32,20	157K	31
15/03/2021	1,70%	0,52	31,18	30,50	30,50	31,18	22K	7
12/03/2021	0,00%	0,00	30,66	30,66	30,66	30,66	3K	1
11/03/2021	3,65%	1,08	30,66	29,88	29,88	30,66	36K	10
10/03/2021	-0,10%	-0,03	29,58	30,49	29,58	30,50	21K	7
09/03/2021	2,10%	0,61	29,61	29,00	29,00	29,61	26K	6
08/03/2021	-7,94%	-2,50	29,00	30,33	29,00	30,64	92K	18
05/03/2021	0,45%	0,14	31,50	31,10	31,09	31,63	57K	15
04/03/2021	2,99%	0,91	31,36	30,85	30,85	31,46	47K	9
03/03/2021	0,16%	0,05	30,45	30,81	30,45	30,81	15K	4
02/03/2021	0,80%	0,24	30,40	30,16	30,00	30,94	136K	20
01/03/2021	-0,30%	-0,09	30,16	30,59	30,16	30,90	67K	11
26/02/2021	-0,85%	-0,26	30,25	30,99	30,25	31,24	58K	15
25/02/2021	-1,58%	-0,49	30,51	31,00	30,50	31,00	37K	8
24/02/2021	0,42%	0,13	31,00	30,87	30,16	31,48	108K	28
23/02/2021	-0,32%	-0,10	30,87	30,90	30,50	30,90	67K	16
22/02/2021	-1,24%	-0,39	30,97	30,98	30,51	31,70	2M	52
19/02/2021	1,00%	0,31	31,36	31,40	31,10	31,87	126K	19
18/02/2021	-3,00%	-0,96	31,05	32,07	30,66	32,90	1M	206
17/02/2021	-8,60%	-3,01	32,01	35,02	32,01	35,02	2M	75
12/02/2021	-1,30%	-0,46	35,02	35,02	35,02	35,02	7K	1
11/02/2021	0,00%	0,00	35,48	35,48	35,48	35,48	7K	2
10/02/2021	-0,08%	-0,03	35,48	35,40	35,00	35,50	116K	16
09/02/2021	-1,22%	-0,44	35,51	35,48	35,48	35,95	39K	7
08/02/2021	-2,12%	-0,78	35,95	36,75	35,95	36,95	124K	28
05/02/2021	0,93%	0,34	36,73	36,51	36,50	36,75	84K	13
04/02/2021	1,76%	0,63	36,39	36,01	35,80	36,41	69K	13
03/02/2021	1,88%	0,66	35,76	35,33	35,33	35,80	39K	8
02/02/2021	0,17%	0,06	35,10	35,35	35,10	35,39	53K	13
01/02/2021	-2,45%	-0,88	35,04	36,35	35,04	36,35	89K	16
29/01/2021	-1,21%	-0,44	35,92	35,95	35,77	35,95	86K	19
28/01/2021	-1,30%	-0,48	36,36	36,36	36,36	36,36	4K	1
27/01/2021	-0,16%	-0,06	36,84	36,85	36,84	36,85	144K	2
26/01/2021	1,51%	0,55	36,90	37,39	36,90	37,39	15K	4
22/01/2021	-1,38%	-0,51	36,35	36,06	35,99	36,42	43K	9
21/01/2021	-0,05%	-0,02	36,86	37,00	36,42	37,35	41K	8
20/01/2021	-1,39%	-0,52	36,88	36,85	36,85	36,88	11K	3
19/01/2021	0,67%	0,25	37,40	37,99	37,23	38,00	45K	11
18/01/2021	0,87%	0,32	37,15	37,50	37,15	37,70	139K	16
15/01/2021	-0,73%	-0,27	36,83	36,67	36,67	36,86	15K	4
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	-	-	37,02	36,07	36,03	37,02	136K	22

Date,Open,High,Low,Close,Volume
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
15-Mar-21,30.50,31.18,30.50,31.18,21689
12-Mar-21,30.66,30.66,30.66,30.66,3066
11-Mar-21,29.88,30.66,29.88,30.66,36442
10-Mar-21,30.49,30.50,29.58,29.58,21004
09-Mar-21,29.00,29.61,29.00,29.61,26401
08-Mar-21,30.33,30.64,29.00,29.00,92496
05-Mar-21,31.10,31.63,31.09,31.50,56565
04-Mar-21,30.85,31.46,30.85,31.36,46890
03-Mar-21,30.81,30.81,30.45,30.45,15281
02-Mar-21,30.16,30.94,30.00,30.40,136159
01-Mar-21,30.59,30.90,30.16,30.16,67105
26-Feb-21,30.99,31.24,30.25,30.25,57811
25-Feb-21,31.00,31.00,30.50,30.51,36731
24-Feb-21,30.87,31.48,30.16,31.00,107540
23-Feb-21,30.90,30.90,30.50,30.87,67468
22-Feb-21,30.98,31.70,30.51,30.97,2177194
19-Feb-21,31.40,31.87,31.10,31.36,125704
18-Feb-21,32.07,32.90,30.66,31.05,1041462
17-Feb-21,35.02,35.02,32.01,32.01,1908766
12-Feb-21,35.02,35.02,35.02,35.02,7004
11-Feb-21,35.48,35.48,35.48,35.48,7096
10-Feb-21,35.40,35.50,35.00,35.48,116189
09-Feb-21,35.48,35.95,35.48,35.51,39150
08-Feb-21,36.75,36.95,35.95,35.95,124401
05-Feb-21,36.51,36.75,36.50,36.73,84378
04-Feb-21,36.01,36.41,35.80,36.39,68788
03-Feb-21,35.33,35.80,35.33,35.76,39271
02-Feb-21,35.35,35.39,35.10,35.10,52884
01-Feb-21,36.35,36.35,35.04,35.04,88926
29-Jan-21,35.95,35.95,35.77,35.92,86252
28-Jan-21,36.36,36.36,36.36,36.36,3636
27-Jan-21,36.85,36.85,36.84,36.84,143677
26-Jan-21,37.39,37.39,36.90,36.90,14817
22-Jan-21,36.06,36.42,35.99,36.35,43477
21-Jan-21,37.00,37.35,36.42,36.86,40594
20-Jan-21,36.85,36.88,36.85,36.88,11058
19-Jan-21,37.99,38.00,37.23,37.40,45220
18-Jan-21,37.50,37.70,37.15,37.15,139319
15-Jan-21,36.67,36.86,36.67,36.83,14719
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALPA3

cotações, gráficos e mais...