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
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	-2,83%	-0,65	22,30	22,95	22,15	22,95	85K	20
16/04/2020	2,46%	0,55	22,95	22,40	22,40	23,00	47K	10
15/04/2020	-0,44%	-0,10	22,40	22,48	21,51	22,48	18K	7
14/04/2020	2,51%	0,55	22,50	22,50	22,50	22,50	14K	3
13/04/2020	-0,23%	-0,05	21,95	22,69	21,95	22,69	13K	5
09/04/2020	-3,64%	-0,83	22,00	22,82	22,00	22,85	36K	14
08/04/2020	2,38%	0,53	22,83	21,50	21,50	23,00	102K	18
07/04/2020	6,19%	1,30	22,30	21,90	21,15	22,30	138K	23
06/04/2020	14,69%	2,69	21,00	18,59	18,59	21,00	6K	3
03/04/2020	-7,71%	-1,53	18,31	18,53	18,31	18,90	43K	13
02/04/2020	6,04%	1,13	19,84	18,90	18,90	19,84	14K	5
01/04/2020	-3,85%	-0,75	18,71	19,97	18,71	19,97	19K	8
31/03/2020	-7,47%	-1,57	19,46	20,41	19,42	20,41	24K	11
30/03/2020	0,53%	0,11	21,03	21,26	21,03	21,26	11K	4
27/03/2020	-0,38%	-0,08	20,92	21,55	20,92	21,56	9K	3
26/03/2020	-1,59%	-0,34	21,00	20,41	20,40	21,70	263K	29
25/03/2020	8,27%	1,63	21,34	20,50	20,50	21,98	15K	7
24/03/2020	4,18%	0,79	19,71	19,30	19,30	20,00	53K	14
23/03/2020	-3,17%	-0,62	18,92	19,54	18,92	19,54	15K	7
20/03/2020	11,66%	2,04	19,54	20,00	19,54	20,02	48K	11
19/03/2020	20,61%	2,99	17,50	13,36	13,36	17,50	47K	11
18/03/2020	-21,57%	-3,99	14,51	18,04	13,70	18,04	94K	34
17/03/2020	-5,08%	-0,99	18,50	19,50	18,47	19,51	227K	28
16/03/2020	-11,37%	-2,50	19,49	21,59	18,66	21,59	58K	15
13/03/2020	10,01%	2,00	21,99	20,02	20,02	21,99	15K	7
12/03/2020	-12,94%	-2,97	19,99	21,19	18,16	21,19	21K	10
11/03/2020	-7,04%	-1,74	22,96	24,70	22,96	24,70	19K	7
10/03/2020	6,70%	1,55	24,70	23,55	23,51	24,70	50K	15
09/03/2020	-13,23%	-3,53	23,15	26,40	22,17	26,40	267K	44
06/03/2020	-3,54%	-0,98	26,68	26,90	26,68	27,00	19K	7
05/03/2020	-0,14%	-0,04	27,66	27,70	25,37	27,70	22K	6
04/03/2020	0,33%	0,09	27,70	27,45	27,45	28,24	105K	17
03/03/2020	-0,07%	-0,02	27,61	28,20	27,61	29,00	34K	9
02/03/2020	-1,32%	-0,37	27,63	27,99	27,00	28,00	136K	32
28/02/2020	2,79%	0,76	28,00	26,56	25,18	28,00	139K	34
27/02/2020	-2,19%	-0,61	27,24	27,04	25,78	27,24	42K	16
26/02/2020	-2,62%	-0,75	27,85	28,10	27,24	28,10	72K	19
21/02/2020	-1,38%	-0,40	28,60	28,90	28,50	28,95	84K	14
20/02/2020	0,00%	0,00	29,00	29,02	29,00	29,40	140K	21
19/02/2020	-4,26%	-1,29	29,00	30,30	29,00	30,50	60K	17
18/02/2020	1,68%	0,50	30,29	29,79	29,61	30,29	60K	10
17/02/2020	-3,59%	-1,11	29,79	30,85	29,78	30,85	141K	29
14/02/2020	-0,32%	-0,10	30,90	30,99	30,10	30,99	28K	8
13/02/2020	5,08%	1,50	31,00	29,50	29,50	31,00	158K	27
12/02/2020	1,37%	0,40	29,50	29,12	29,12	29,50	77K	15
11/02/2020	-0,85%	-0,25	29,10	29,50	29,00	29,50	407K	43
10/02/2020	-4,34%	-1,33	29,35	30,96	28,80	30,96	299K	22
07/02/2020	-1,51%	-0,47	30,68	30,35	30,10	30,80	82K	14
06/02/2020	0,10%	0,03	31,15	31,06	30,22	31,15	28K	9
05/02/2020	-1,86%	-0,59	31,12	31,61	31,10	31,73	110K	25
04/02/2020	2,29%	0,71	31,71	31,20	31,05	31,88	544K	34
03/02/2020	3,33%	1,00	31,00	30,02	30,02	31,20	167K	28
31/01/2020	-7,69%	-2,50	30,00	31,67	30,00	31,67	179K	25
30/01/2020	-4,27%	-1,45	32,50	31,80	31,55	32,50	381K	44
29/01/2020	4,46%	1,45	33,95	31,88	31,74	33,95	402K	22
28/01/2020	6,59%	2,01	32,50	30,91	30,68	32,50	195K	33
27/01/2020	-1,99%	-0,62	30,49	29,00	28,98	30,55	83K	14
24/01/2020	0,42%	0,13	31,11	31,17	31,10	31,20	221K	6
23/01/2020	-	-	30,98	30,83	29,68	30,98	101K	21

Date,Open,High,Low,Close,Volume
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
16-Apr-20,22.40,23.00,22.40,22.95,47482
15-Apr-20,22.48,22.48,21.51,22.40,17729
14-Apr-20,22.50,22.50,22.50,22.50,13500
13-Apr-20,22.69,22.69,21.95,21.95,13317
09-Apr-20,22.82,22.85,22.00,22.00,35970
08-Apr-20,21.50,23.00,21.50,22.83,102246
07-Apr-20,21.90,22.30,21.15,22.30,137648
06-Apr-20,18.59,21.00,18.59,21.00,5939
03-Apr-20,18.53,18.90,18.31,18.31,42746
02-Apr-20,18.90,19.84,18.90,19.84,13794
01-Apr-20,19.97,19.97,18.71,18.71,19465
31-Mar-20,20.41,20.41,19.42,19.46,24037
30-Mar-20,21.26,21.26,21.03,21.03,10561
27-Mar-20,21.55,21.56,20.92,20.92,8559
26-Mar-20,20.41,21.70,20.40,21.00,263293
25-Mar-20,20.50,21.98,20.50,21.34,14801
24-Mar-20,19.30,20.00,19.30,19.71,53287
23-Mar-20,19.54,19.54,18.92,18.92,15430
20-Mar-20,20.00,20.02,19.54,19.54,47899
19-Mar-20,13.36,17.50,13.36,17.50,47476
18-Mar-20,18.04,18.04,13.70,14.51,94285
17-Mar-20,19.50,19.51,18.47,18.50,226809
16-Mar-20,21.59,21.59,18.66,19.49,57649
13-Mar-20,20.02,21.99,20.02,21.99,14692
12-Mar-20,21.19,21.19,18.16,19.99,21442
11-Mar-20,24.70,24.70,22.96,22.96,18884
10-Mar-20,23.55,24.70,23.51,24.70,50222
09-Mar-20,26.40,26.40,22.17,23.15,267089
06-Mar-20,26.90,27.00,26.68,26.68,18784
05-Mar-20,27.70,27.70,25.37,27.66,21837
04-Mar-20,27.45,28.24,27.45,27.70,105229
03-Mar-20,28.20,29.00,27.61,27.61,33611
02-Mar-20,27.99,28.00,27.00,27.63,135783
28-Feb-20,26.56,28.00,25.18,28.00,138624
27-Feb-20,27.04,27.24,25.78,27.24,42466
26-Feb-20,28.10,28.10,27.24,27.85,72404
21-Feb-20,28.90,28.95,28.50,28.60,83550
20-Feb-20,29.02,29.40,29.00,29.00,140124
19-Feb-20,30.30,30.50,29.00,29.00,59853
18-Feb-20,29.79,30.29,29.61,30.29,59810
17-Feb-20,30.85,30.85,29.78,29.79,140843
14-Feb-20,30.99,30.99,30.10,30.90,27739
13-Feb-20,29.50,31.00,29.50,31.00,157589
12-Feb-20,29.12,29.50,29.12,29.50,76562
11-Feb-20,29.50,29.50,29.00,29.10,407219
10-Feb-20,30.96,30.96,28.80,29.35,299182
07-Feb-20,30.35,30.80,30.10,30.68,82106
06-Feb-20,31.06,31.15,30.22,31.15,27750
05-Feb-20,31.61,31.73,31.10,31.12,109619
04-Feb-20,31.20,31.88,31.05,31.71,544050
03-Feb-20,30.02,31.20,30.02,31.00,166749
31-Jan-20,31.67,31.67,30.00,30.00,178667
30-Jan-20,31.80,32.50,31.55,32.50,380573
29-Jan-20,31.88,33.95,31.74,33.95,402224
28-Jan-20,30.91,32.50,30.68,32.50,195294
27-Jan-20,29.00,30.55,28.98,30.49,83374
24-Jan-20,31.17,31.20,31.10,31.11,221189
23-Jan-20,30.83,30.98,29.68,30.98,101408

*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...