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
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	0,49%	0,15	30,98	30,83	29,68	30,98	101K	21
22/01/2020	2,73%	0,82	30,83	30,34	30,21	31,33	123K	34
21/01/2020	7,76%	2,16	30,01	27,84	27,63	30,01	613K	59
20/01/2020	-0,54%	-0,15	27,85	27,60	27,58	27,86	36K	8
17/01/2020	0,00%	0,00	28,00	28,00	27,60	28,00	7M	16
16/01/2020	1,08%	0,30	28,00	27,95	27,77	28,52	42K	11
15/01/2020	1,06%	0,29	27,70	27,28	27,23	27,70	55K	13
14/01/2020	0,15%	0,04	27,41	27,60	27,00	27,60	9M	302
13/01/2020	1,37%	0,37	27,37	27,30	27,10	27,65	144K	18
10/01/2020	-0,48%	-0,13	27,00	27,50	27,00	27,50	295K	35
09/01/2020	1,34%	0,36	27,13	27,00	27,00	27,45	215K	47
08/01/2020	0,45%	0,12	26,77	27,21	26,47	27,21	123K	17
07/01/2020	-0,04%	-0,01	26,65	26,71	26,20	26,93	82K	23
06/01/2020	-1,95%	-0,53	26,66	26,71	26,66	26,93	43K	13
03/01/2020	1,46%	0,39	27,19	27,00	26,50	27,20	424K	46
02/01/2020	-2,83%	-0,78	26,80	27,58	26,80	27,64	264K	48
30/12/2019	2,15%	0,58	27,58	27,01	27,01	27,58	74K	14
27/12/2019	0,71%	0,19	27,00	26,50	26,50	27,00	54K	8
26/12/2019	-0,33%	-0,09	26,81	27,01	26,81	27,01	320K	47
23/12/2019	-1,28%	-0,35	26,90	27,14	26,70	27,14	3M	151
19/12/2019	-0,37%	-0,10	27,25	27,60	27,25	28,80	207K	38
18/12/2019	-2,32%	-0,65	27,35	27,63	27,00	29,12	328K	51
17/12/2019	-3,55%	-1,03	28,00	28,14	27,22	28,46	161K	41
16/12/2019	4,76%	1,32	29,03	28,49	28,49	29,04	37K	11
13/12/2019	0,18%	0,05	27,71	27,66	27,66	28,83	118K	15
12/12/2019	-0,65%	-0,18	27,66	27,86	27,66	27,86	53K	9
11/12/2019	2,73%	0,74	27,84	27,50	27,01	28,79	155K	26
10/12/2019	0,67%	0,18	27,10	27,10	27,08	27,64	19K	5
09/12/2019	0,07%	0,02	26,92	26,92	26,92	26,93	73K	9
06/12/2019	0,86%	0,23	26,90	26,56	26,55	26,90	43K	9
05/12/2019	-0,15%	-0,04	26,67	26,67	26,19	26,67	45K	9
04/12/2019	-0,19%	-0,05	26,71	26,64	26,46	27,41	51K	12
03/12/2019	0,19%	0,05	26,76	26,45	26,40	26,76	64K	11
02/12/2019	-2,87%	-0,79	26,71	28,45	26,35	28,45	89K	28
29/11/2019	3,85%	1,02	27,50	26,55	26,55	27,58	251K	22
28/11/2019	-2,29%	-0,62	26,48	26,64	26,48	26,82	27K	6
27/11/2019	3,20%	0,84	27,10	25,88	25,88	27,10	5K	2
26/11/2019	-0,38%	-0,10	26,26	26,36	25,90	26,41	29K	8
25/11/2019	3,01%	0,77	26,36	26,21	25,56	26,36	39K	8
22/11/2019	2,36%	0,59	25,59	25,10	25,10	26,31	205K	34
21/11/2019	2,25%	0,55	25,00	24,58	24,58	25,00	190K	16
19/11/2019	-2,20%	-0,55	24,45	25,00	24,41	25,00	25K	6
18/11/2019	-0,40%	-0,10	25,00	25,12	24,78	25,15	282K	19
14/11/2019	4,37%	1,05	25,10	23,99	23,90	25,10	549K	21
13/11/2019	0,38%	0,09	24,05	24,21	24,05	24,21	56K	8
12/11/2019	-2,16%	-0,53	23,96	24,00	23,88	24,83	90K	20
11/11/2019	4,21%	0,99	24,49	23,50	23,50	24,49	431K	43
08/11/2019	1,12%	0,26	23,50	23,51	23,25	23,65	122K	35
07/11/2019	-	-	23,24	23,20	23,20	23,70	30K	7

Date,Open,High,Low,Close,Volume
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
22-Jan-20,30.34,31.33,30.21,30.83,123064
21-Jan-20,27.84,30.01,27.63,30.01,613397
20-Jan-20,27.60,27.86,27.58,27.85,35935
17-Jan-20,28.00,28.00,27.60,28.00,6572055
16-Jan-20,27.95,28.52,27.77,28.00,41909
15-Jan-20,27.28,27.70,27.23,27.70,54922
14-Jan-20,27.60,27.60,27.00,27.41,8923574
13-Jan-20,27.30,27.65,27.10,27.37,144397
10-Jan-20,27.50,27.50,27.00,27.00,294956
09-Jan-20,27.00,27.45,27.00,27.13,215315
08-Jan-20,27.21,27.21,26.47,26.77,122891
07-Jan-20,26.71,26.93,26.20,26.65,82303
06-Jan-20,26.71,26.93,26.66,26.66,42728
03-Jan-20,27.00,27.20,26.50,27.19,423742
02-Jan-20,27.58,27.64,26.80,26.80,263580
30-Dec-19,27.01,27.58,27.01,27.58,73571
27-Dec-19,26.50,27.00,26.50,27.00,53827
26-Dec-19,27.01,27.01,26.81,26.81,320063
23-Dec-19,27.14,27.14,26.70,26.90,2790128
19-Dec-19,27.60,28.80,27.25,27.25,206704
18-Dec-19,27.63,29.12,27.00,27.35,328269
17-Dec-19,28.14,28.46,27.22,28.00,161298
16-Dec-19,28.49,29.04,28.49,29.03,37201
13-Dec-19,27.66,28.83,27.66,27.71,117502
12-Dec-19,27.86,27.86,27.66,27.66,52882
11-Dec-19,27.50,28.79,27.01,27.84,155055
10-Dec-19,27.10,27.64,27.08,27.10,19022
09-Dec-19,26.92,26.93,26.92,26.92,72685
06-Dec-19,26.56,26.90,26.55,26.90,42615
05-Dec-19,26.67,26.67,26.19,26.67,45218
04-Dec-19,26.64,27.41,26.46,26.71,51044
03-Dec-19,26.45,26.76,26.40,26.76,63936
02-Dec-19,28.45,28.45,26.35,26.71,88834
29-Nov-19,26.55,27.58,26.55,27.50,250556
28-Nov-19,26.64,26.82,26.48,26.48,26574
27-Nov-19,25.88,27.10,25.88,27.10,5298
26-Nov-19,26.36,26.41,25.90,26.26,28863
25-Nov-19,26.21,26.36,25.56,26.36,39030
22-Nov-19,25.10,26.31,25.10,25.59,205195
21-Nov-19,24.58,25.00,24.58,25.00,189939
19-Nov-19,25.00,25.00,24.41,24.45,24557
18-Nov-19,25.12,25.15,24.78,25.00,282479
14-Nov-19,23.99,25.10,23.90,25.10,549464
13-Nov-19,24.21,24.21,24.05,24.05,55651
12-Nov-19,24.00,24.83,23.88,23.96,89753
11-Nov-19,23.50,24.49,23.50,24.49,431007
08-Nov-19,23.51,23.65,23.25,23.50,122006
07-Nov-19,23.20,23.70,23.20,23.24,30281

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALPA3