ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
27/01/20250,17%0,015,875,875,875,875871
24/01/20250,17%0,015,865,865,865,977K7
23/01/2025-1,68%-0,105,855,915,855,9114K13
22/01/20250,85%0,055,956,105,956,104K6
21/01/20251,03%0,065,905,885,886,1554K21
20/01/2025-2,50%-0,155,845,995,846,0013K10
17/01/20251,35%0,085,996,005,956,0525K13
16/01/20251,20%0,075,915,855,856,0418K9
15/01/2025-1,18%-0,075,846,175,816,1743K55
14/01/20251,20%0,075,915,815,816,2077K39
13/01/2025-1,68%-0,105,846,205,846,218K10
10/01/20250,17%0,015,945,945,945,949K3
09/01/2025-3,73%-0,235,936,065,936,1329K14
08/01/2025-3,90%-0,256,166,266,166,3011K8
07/01/20258,09%0,486,415,915,916,4455K32
06/01/20251,19%0,075,936,115,936,4547K20
03/01/2025-4,72%-0,295,865,975,866,1426K10
02/01/20256,03%0,356,155,815,816,1538K26
30/12/2024-1,19%-0,075,805,905,806,0525K18
27/12/20240,17%0,015,875,955,876,049K10
26/12/20240,86%0,055,865,935,866,1369K58
23/12/2024-1,86%-0,115,816,005,816,0064K10
20/12/20240,68%0,045,925,925,925,925921
19/12/20241,38%0,085,885,825,826,3060K26
18/12/2024-0,85%-0,055,806,035,806,19192K115
17/12/20240,86%0,055,855,815,816,0737K21
16/12/2024-2,36%-0,145,805,945,806,0272K25
13/12/2024-0,83%-0,055,945,945,946,004K4
12/12/20242,39%0,145,995,865,856,0023K21
11/12/20240,17%0,015,855,855,856,2746K33
10/12/20242,46%0,145,845,875,846,0627K16
09/12/2024-4,04%-0,245,706,005,706,0016K10
06/12/20241,71%0,105,946,065,736,0613K19
05/12/20242,28%0,135,845,745,746,0311K10
04/12/2024-0,70%-0,045,715,765,716,0251K49
03/12/2024-2,21%-0,135,755,985,755,9816K12
02/12/2024-3,61%-0,225,886,135,886,1317K15
29/11/2024-1,29%-0,086,106,186,006,2820K19
28/11/2024-7,35%-0,496,186,586,146,5820K25
27/11/20242,14%0,146,676,536,346,6758K27
26/11/20243,65%0,236,536,266,256,5349K34
25/11/20241,12%0,076,306,386,306,466K7
22/11/20243,32%0,206,236,206,206,232K3
21/11/2024-3,37%-0,216,036,556,036,5519K16
19/11/20243,31%0,206,246,176,176,286K10
18/11/20240,50%0,036,046,105,886,55341K113
14/11/2024-1,48%-0,096,016,176,016,2161K38
13/11/2024-0,65%-0,046,106,136,106,2031K17
12/11/2024-2,38%-0,156,146,216,126,2739K22
11/11/2024-0,63%-0,046,296,306,086,4758K37
08/11/2024-2,16%-0,146,336,476,166,4757K35
07/11/20243,35%0,216,476,276,276,5560K30
06/11/20240,97%0,066,266,296,236,43185K155
05/11/2024-1,74%-0,116,206,316,206,31106K27
04/11/20240,16%0,016,316,396,306,4288K36
01/11/2024-0,16%-0,016,306,406,306,404K3
31/10/2024-1,41%-0,096,316,456,316,4511K7
30/10/20240,79%0,056,406,486,406,48229K16
29/10/2024-2,31%-0,156,356,506,356,58327K28
28/10/20240,15%0,016,506,496,496,6757K34
25/10/20240,00%0,006,496,516,496,518K7
24/10/2024-0,15%-0,016,496,536,496,5329K10
23/10/2024-0,15%-0,016,506,516,496,6013K7
22/10/2024-2,84%-0,196,516,546,506,5818K12
21/10/20240,00%0,006,706,706,706,8621K12
18/10/20243,88%0,256,706,466,376,7043K26
17/10/2024-1,38%-0,096,456,596,456,5918K11
16/10/2024-0,30%-0,026,546,816,546,816K5
15/10/2024-0,30%-0,026,566,586,566,5814K8
14/10/2024-2,37%-0,166,586,726,556,7410K5
11/10/20242,12%0,146,746,596,536,7438K18
10/10/2024-1,05%-0,076,606,626,606,8471K25
09/10/2024-1,33%-0,096,676,766,676,768K7
08/10/2024-0,88%-0,066,766,916,766,9244K16
07/10/2024-1,87%-0,136,826,946,826,9453K26
04/10/20241,76%0,126,957,006,957,008K4
03/10/2024-1,44%-0,106,836,936,837,0016K7
02/10/20240,43%0,036,936,926,926,9414K9
01/10/2024-0,14%-0,016,906,916,906,9344K29
30/09/2024-1,29%-0,096,917,296,917,2938K21
27/09/20240,57%0,047,007,037,007,0613K7
26/09/20240,14%0,016,966,966,966,9612K7
25/09/2024-1,42%-0,106,957,106,957,1020K18
24/09/2024-2,08%-0,157,057,177,057,2020K12
23/09/2024-1,37%-0,107,207,307,207,3012K7
20/09/20240,69%0,057,307,177,007,3038K28
19/09/2024-2,03%-0,157,257,407,257,4093K24
18/09/20240,14%0,017,407,407,267,5855K20
17/09/2024-0,14%-0,017,397,407,397,5210K8
16/09/2024-0,67%-0,057,407,457,407,4576K13
13/09/20242,05%0,157,457,467,357,4728K17
12/09/20241,39%0,107,307,227,227,3315K8
11/09/2024-0,96%-0,077,207,327,207,4071K22
10/09/2024-2,42%-0,187,277,477,277,4744K22
09/09/2024-3,50%-0,277,457,707,457,707K6
06/09/20240,92%0,077,727,667,637,8251K20
05/09/2024-0,13%-0,017,657,667,657,6660K19
04/09/2024-0,26%-0,027,667,687,667,7727K18
03/09/20240,39%0,037,688,037,688,0325K14
02/09/2024-2,42%-0,197,657,757,437,7547K17
30/08/2024-1,38%-0,117,847,957,837,9531K26
29/08/2024-5,58%-0,477,958,427,908,4231K16
28/08/20240,00%0,008,428,428,128,42105K57
27/08/20249,21%0,718,427,717,718,428K7
26/08/2024-0,39%-0,037,717,677,677,809K6
23/08/20241,71%0,137,747,697,687,7457K12
22/08/20240,13%0,017,617,617,607,7317K11
21/08/2024-2,56%-0,207,607,877,507,87755K244
20/08/2024-0,89%-0,077,807,907,807,9211K9
19/08/20241,68%0,137,877,877,857,8722K10
16/08/20240,26%0,027,747,727,637,8034K19
15/08/2024-1,78%-0,147,727,867,727,9997K22
14/08/20242,08%0,167,867,867,667,8671K17
13/08/2024-2,04%-0,167,707,917,707,9123K15
12/08/2024-1,75%-0,147,868,207,868,2048K26
09/08/2024-0,74%-0,068,008,108,008,136K6
08/08/20240,00%0,008,068,208,068,3015K10
07/08/20245,22%0,408,067,857,858,1089K39
06/08/2024-3,04%-0,247,667,917,668,0065K45
05/08/2024-4,13%-0,347,908,237,908,23132K41
02/08/2024-0,24%-0,028,248,248,218,243K4
01/08/20242,86%0,238,268,208,128,40136K107
31/07/2024-1,59%-0,138,038,218,038,3029K15
30/07/20240,12%0,018,168,178,168,1711K4
29/07/2024-3,32%-0,288,158,288,158,4444K13
26/07/20242,06%0,178,438,408,408,4333K16
25/07/2024-3,05%-0,268,268,508,208,64302K73
24/07/2024-1,73%-0,158,528,658,528,6540K23
23/07/2024-1,81%-0,168,678,998,678,9925K19
22/07/2024-3,29%-0,308,839,138,839,1382K27
19/07/20242,35%0,219,139,098,959,1334K13
18/07/2024-2,51%-0,238,929,108,929,1043K16
17/07/20241,67%0,159,159,109,109,1892K49
16/07/2024--9,009,108,959,19133K96


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar