papéis
login
mais

Cotação atual, histórico e gráfico do papel: ALPA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: alpa3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-0,05%-0,0240,7540,5640,5641,27379K27
10/06/2021-1,21%-0,5040,7740,7540,7541,27110K14
09/06/2021-1,55%-0,6541,2741,0041,0041,2758K6
08/06/20212,24%0,9241,9240,4340,4341,9841K7
07/06/2021-1,54%-0,6441,0041,9840,9841,9862K7
04/06/20210,12%0,0541,6440,4440,4441,6441K10
02/06/2021-0,29%-0,1241,5941,6341,5941,6312K2
01/06/20213,11%1,2641,7140,4340,4342,51438K75
31/05/2021-0,07%-0,0340,4540,4540,4540,454K1
28/05/2021-1,24%-0,5140,4840,0839,4040,4844K10
27/05/20214,83%1,8940,9939,0938,8140,9967K8
26/05/20210,21%0,0839,1039,0939,0939,1031K4
25/05/20211,83%0,7039,0238,9938,9939,0239K6
24/05/2021-3,38%-1,3438,3239,6838,3139,6831K8
21/05/20210,81%0,3239,6639,3438,6739,8024K5
20/05/20210,03%0,0139,3439,3439,3439,3524K6
19/05/2021-1,26%-0,5039,3338,7438,7439,3354K6
18/05/2021-2,04%-0,8339,8339,8439,8041,0164K10
17/05/20211,85%0,7440,6638,9238,9240,66220K13
14/05/20210,99%0,3939,9239,8738,7440,01103K17
13/05/20213,02%1,1639,5338,0238,0139,53183K25
12/05/2021-2,37%-0,9338,3739,2738,2039,8585K17
11/05/2021-0,51%-0,2039,3039,5438,6941,40433K72
10/05/2021-3,66%-1,5039,5040,4238,8340,42339K19
07/05/20210,00%0,0041,0041,0040,5641,50156K18
06/05/2021-1,11%-0,4641,0040,9940,5641,0037K9
05/05/20217,38%2,8541,4638,7138,7041,50453K65
04/05/20219,56%3,3738,6138,9837,1940,652M308
03/05/20212,14%0,7435,2434,5034,4835,56246K32
30/04/20211,47%0,5034,5033,9933,3835,39124K28
29/04/2021-0,67%-0,2334,0034,2333,5134,2320K6
28/04/2021-3,31%-1,1734,2334,7932,9735,23122K28
27/04/20210,00%0,0035,4034,6834,6835,4042K10
26/04/2021-0,73%-0,2635,4035,3534,1635,40112K29
23/04/20218,42%2,7735,6633,0033,0035,66262K38
22/04/20212,17%0,7032,8932,5032,0033,3979K17
20/04/2021-2,16%-0,7132,1933,0031,9533,0071K13
19/04/2021-1,35%-0,4532,9032,9532,9033,3820K4
16/04/20210,03%0,0133,3532,6632,4533,3549K13
15/04/20210,63%0,2133,3433,1432,5033,40102K20
14/04/20211,31%0,4333,1332,7032,1733,1446K11
13/04/2021-0,82%-0,2732,7032,9732,6532,9782K20
12/04/20210,06%0,0232,9733,1132,5733,1133K9
09/04/20211,67%0,5432,9532,3432,3432,9513K3
08/04/20212,56%0,8132,4132,5132,0532,7846K13
07/04/2021-3,33%-1,0931,6032,5031,6032,79102K19
06/04/20210,80%0,2632,6931,9131,7532,7068K17
05/04/2021-0,03%-0,0132,4332,4332,4332,4316K1
01/04/20212,40%0,7632,4432,4532,4432,456K2
31/03/2021-1,52%-0,4931,6831,5531,5532,1735K9
30/03/20210,56%0,1832,1731,9531,9532,8039K9
29/03/2021-0,99%-0,3231,9932,3131,3132,32144K10
26/03/20212,57%0,8132,3131,7931,5032,8190K20
25/03/20212,94%0,9031,5031,0030,4131,5012K4
24/03/2021-2,80%-0,8830,6031,1230,6031,6553K14
23/03/2021-0,66%-0,2131,4831,7331,0931,9057K8
22/03/2021-0,19%-0,0631,6931,2031,2031,7413K4
19/03/20210,16%0,0531,7531,1131,1131,7613K4
18/03/20211,64%0,5131,7031,1831,1831,7025K8
17/03/20212,33%0,7131,1930,8930,4831,1922K7
16/03/2021-2,25%-0,7030,4831,1830,4832,20157K31
15/03/20211,70%0,5231,1830,5030,5031,1822K7
12/03/20210,00%0,0030,6630,6630,6630,663K1
11/03/20213,65%1,0830,6629,8829,8830,6636K10
10/03/2021-0,10%-0,0329,5830,4929,5830,5021K7
09/03/20212,10%0,6129,6129,0029,0029,6126K6
08/03/2021-7,94%-2,5029,0030,3329,0030,6492K18
05/03/20210,45%0,1431,5031,1031,0931,6357K15
04/03/20212,99%0,9131,3630,8530,8531,4647K9
03/03/20210,16%0,0530,4530,8130,4530,8115K4
02/03/20210,80%0,2430,4030,1630,0030,94136K20
01/03/2021-0,30%-0,0930,1630,5930,1630,9067K11
26/02/2021-0,85%-0,2630,2530,9930,2531,2458K15
25/02/2021-1,58%-0,4930,5131,0030,5031,0037K8
24/02/20210,42%0,1331,0030,8730,1631,48108K28
23/02/2021-0,32%-0,1030,8730,9030,5030,9067K16
22/02/2021-1,24%-0,3930,9730,9830,5131,702M52
19/02/20211,00%0,3131,3631,4031,1031,87126K19
18/02/2021-3,00%-0,9631,0532,0730,6632,901M206
17/02/2021-8,60%-3,0132,0135,0232,0135,022M75
12/02/2021-1,30%-0,4635,0235,0235,0235,027K1
11/02/20210,00%0,0035,4835,4835,4835,487K2
10/02/2021-0,08%-0,0335,4835,4035,0035,50116K16
09/02/2021-1,22%-0,4435,5135,4835,4835,9539K7
08/02/2021-2,12%-0,7835,9536,7535,9536,95124K28
05/02/20210,93%0,3436,7336,5136,5036,7584K13
04/02/20211,76%0,6336,3936,0135,8036,4169K13
03/02/20211,88%0,6635,7635,3335,3335,8039K8
02/02/20210,17%0,0635,1035,3535,1035,3953K13
01/02/2021-2,45%-0,8835,0436,3535,0436,3589K16
29/01/2021-1,21%-0,4435,9235,9535,7735,9586K19
28/01/2021-1,30%-0,4836,3636,3636,3636,364K1
27/01/2021-0,16%-0,0636,8436,8536,8436,85144K2
26/01/20211,51%0,5536,9037,3936,9037,3915K4
22/01/2021-1,38%-0,5136,3536,0635,9936,4243K9
21/01/2021-0,05%-0,0236,8637,0036,4237,3541K8
20/01/2021-1,39%-0,5236,8836,8536,8536,8811K3
19/01/20210,67%0,2537,4037,9937,2338,0045K11
18/01/20210,87%0,3237,1537,5037,1537,70139K16
15/01/2021-0,73%-0,2736,8336,6736,6736,8615K4
14/01/20210,54%0,2037,1036,0435,9037,9866K17
13/01/20210,90%0,3336,9036,5036,5036,9011K3
12/01/20211,56%0,5636,5736,0536,0536,9447K7
11/01/2021-2,39%-0,8836,0135,9135,9136,6047K11
08/01/20212,79%1,0036,8936,0136,0036,89256K27
07/01/2021-2,21%-0,8135,8936,0035,5036,00179K37
06/01/2021-0,16%-0,0636,7036,8236,4537,08103K23
05/01/2021-3,24%-1,2336,7637,6036,3037,60177K26
04/01/2021-0,29%-0,1137,9938,9937,5038,99172K25
30/12/20200,26%0,1038,1037,8537,2738,1053K13
29/12/20200,98%0,3738,0037,6337,2638,10166K10
28/12/2020-0,03%-0,0137,6337,1937,1937,6430K8
23/12/20200,40%0,1537,6437,9336,8037,93165K10
22/12/20201,85%0,6837,4937,5637,0037,5641K10
21/12/2020-3,13%-1,1936,8137,4936,8138,09197K26
18/12/20200,13%0,0538,0037,9937,8038,0034K8
17/12/2020-0,11%-0,0437,9538,0037,5538,0045K12
16/12/20206,00%2,1537,9936,8936,8938,00127K29
15/12/2020-2,77%-1,0235,8436,9635,8436,9744K11
14/12/2020-0,11%-0,0436,8636,3836,2137,0066K16
11/12/2020-0,70%-0,2636,9036,4036,0036,9065K17
10/12/20201,81%0,6637,1635,5135,5137,1625K6
09/12/2020-1,62%-0,6036,5037,4836,2138,05226K54
08/12/20202,32%0,8437,1036,1535,8137,1937K10
07/12/20200,44%0,1636,2636,0435,9636,2636K10
04/12/20200,73%0,2636,1035,8635,7736,20230K27
03/12/2020-0,99%-0,3635,8436,8035,7836,80162K23
02/12/2020-1,12%-0,4136,2036,6036,2036,79157K28
01/12/2020-4,16%-1,5936,6138,1036,2138,15430K71
30/11/20200,53%0,2038,2038,0037,7339,00111K26
27/11/20200,21%0,0838,0037,4237,1038,0030K8
26/11/20200,21%0,0837,9237,8437,1038,2583K18
25/11/20202,22%0,8237,8436,5036,5038,04123K32
24/11/2020--37,0236,0736,0337,02136K22


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito