Cotação atual, histórico e gráfico do papel: ALPA4

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 ALPA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/06/2026	0,38%	0,05	13,08	13,07	12,98	13,45	12M	2.264
18/06/2026	0,00%	0,00	13,03	13,03	12,98	13,27	11M	3.063
17/06/2026	-0,31%	-0,04	13,03	13,04	12,97	13,38	18M	4.770
16/06/2026	-1,58%	-0,21	13,07	13,23	13,00	13,47	19M	3.818
15/06/2026	0,61%	0,08	13,28	13,44	13,17	13,62	17M	4.302
12/06/2026	-0,45%	-0,06	13,20	13,18	13,05	13,45	18M	4.866
11/06/2026	4,41%	0,56	13,26	12,68	12,47	13,26	32M	7.536
10/06/2026	1,11%	0,14	12,70	12,58	12,27	12,84	70M	9.324
09/06/2026	3,80%	0,46	12,56	12,13	12,13	12,63	25M	5.002
08/06/2026	1,00%	0,12	12,10	12,01	11,79	12,23	11M	2.735
05/06/2026	1,35%	0,16	11,98	11,77	11,58	11,98	80M	5.088
03/06/2026	-3,04%	-0,37	11,82	12,08	11,69	12,11	19M	3.918
02/06/2026	0,33%	0,04	12,19	12,18	12,01	12,33	13M	4.536
01/06/2026	-2,02%	-0,25	12,15	12,44	12,08	12,57	21M	6.828
29/05/2026	-1,67%	-0,21	12,40	12,62	12,20	12,65	22M	3.812
28/05/2026	-0,32%	-0,04	12,61	12,54	12,48	12,92	12M	2.870
27/05/2026	0,08%	0,01	12,65	12,60	12,55	12,92	13M	3.049
26/05/2026	0,72%	0,09	12,64	12,47	12,42	12,65	15M	4.338
25/05/2026	2,03%	0,25	12,55	12,43	12,30	12,67	14M	2.924
22/05/2026	-0,08%	-0,01	12,30	12,36	12,13	12,43	19M	6.551
21/05/2026	1,65%	0,20	12,31	12,08	11,95	12,41	41M	5.209
20/05/2026	7,36%	0,83	12,11	11,28	11,27	12,22	34M	8.501
19/05/2026	-0,18%	-0,02	11,28	11,29	11,13	11,43	23M	5.405
18/05/2026	0,09%	0,01	11,30	11,29	11,15	11,37	13M	2.967
15/05/2026	-0,27%	-0,03	11,29	11,14	11,10	11,36	21M	5.897
14/05/2026	1,80%	0,20	11,32	11,12	11,12	11,48	27M	7.028
13/05/2026	-1,59%	-0,18	11,12	11,20	10,83	11,24	65M	10.424
12/05/2026	-1,31%	-0,15	11,30	11,35	11,17	11,62	37M	4.014
11/05/2026	-6,83%	-0,84	11,45	12,20	11,28	12,20	76M	11.205
08/05/2026	-2,15%	-0,27	12,29	13,07	12,08	13,16	54M	10.746
07/05/2026	-0,32%	-0,04	12,56	12,61	12,38	12,71	19M	6.045
06/05/2026	5,53%	0,66	12,60	12,05	12,05	12,80	37M	8.423
05/05/2026	1,36%	0,16	11,94	11,78	11,75	11,99	11M	2.414
04/05/2026	-2,00%	-0,24	11,78	12,02	11,57	12,08	12M	3.007
30/04/2026	4,89%	0,56	12,02	11,60	11,60	12,23	24M	3.952
29/04/2026	-2,96%	-0,35	11,46	11,83	11,43	11,83	13M	4.059
28/04/2026	-3,36%	-0,41	11,81	12,12	11,63	12,15	16M	4.145
27/04/2026	0,08%	0,01	12,22	12,26	12,05	12,45	14M	2.949
24/04/2026	0,08%	0,01	12,21	12,17	12,11	12,32	11M	3.497
23/04/2026	-0,97%	-0,12	12,20	12,32	12,16	12,42	20M	4.963
22/04/2026	-3,22%	-0,41	12,32	12,73	12,22	12,93	14M	4.059
20/04/2026	1,19%	0,15	12,73	12,66	12,48	12,86	14M	3.851
17/04/2026	2,78%	0,34	12,58	12,40	12,38	12,94	35M	7.749
16/04/2026	-0,73%	-0,09	12,24	12,32	12,02	12,41	20M	4.283
15/04/2026	-0,16%	-0,02	12,33	12,35	12,22	12,55	23M	4.602
14/04/2026	-0,24%	-0,03	12,35	12,38	12,12	12,55	23M	5.106
13/04/2026	1,06%	0,13	12,38	12,10	12,01	12,44	21M	5.007
10/04/2026	0,82%	0,10	12,25	12,22	11,98	12,37	35M	6.213
09/04/2026	2,97%	0,35	12,15	11,88	11,64	12,19	32M	5.634
08/04/2026	6,59%	0,73	11,80	11,58	11,47	12,07	51M	9.239
07/04/2026	-3,99%	-0,46	11,07	11,52	10,99	11,55	23M	5.791
06/04/2026	-1,96%	-0,23	11,53	11,85	11,47	11,93	17M	5.792
02/04/2026	-4,08%	-0,50	11,76	11,80	11,50	12,05	29M	7.736
01/04/2026	-1,13%	-0,14	12,26	12,48	12,18	12,60	24M	6.370
31/03/2026	3,16%	0,38	12,40	12,18	11,96	12,51	69M	12.130
30/03/2026	-0,41%	-0,05	12,02	12,19	11,90	12,30	24M	6.755
27/03/2026	-0,25%	-0,03	12,07	12,02	11,90	12,44	23M	5.393
26/03/2026	-2,97%	-0,37	12,10	12,40	11,90	12,46	43M	10.768
25/03/2026	2,13%	0,26	12,47	12,44	12,20	12,57	31M	8.191
24/03/2026	-1,85%	-0,23	12,21	12,44	12,04	12,46	46M	10.597
23/03/2026	5,51%	0,65	12,44	11,86	11,84	12,62	40M	8.834
20/03/2026	-0,17%	-0,02	11,79	11,81	11,49	11,89	85M	14.846
19/03/2026	1,03%	0,12	11,81	11,46	11,35	11,88	24M	10.538
18/03/2026	-0,17%	-0,02	11,69	11,64	11,49	11,95	34M	7.561
17/03/2026	2,45%	0,28	11,71	11,37	11,37	11,88	35M	6.208
16/03/2026	-0,26%	-0,03	11,43	11,60	11,34	11,77	22M	5.668
13/03/2026	2,96%	0,33	11,46	11,18	11,15	11,48	31M	9.352
12/03/2026	-5,28%	-0,62	11,13	11,61	11,08	11,61	39M	7.579
11/03/2026	-3,29%	-0,40	11,75	11,97	11,74	12,06	35M	6.496
10/03/2026	-4,10%	-0,52	12,15	12,66	11,94	12,68	65M	12.148
09/03/2026	3,34%	0,41	12,67	12,10	11,78	12,69	46M	7.999
06/03/2026	-6,63%	-0,87	12,26	13,37	12,26	13,38	58M	10.889
05/03/2026	-5,54%	-0,77	13,13	13,88	13,06	13,88	26M	6.111
04/03/2026	1,46%	0,20	13,90	13,97	13,72	14,45	28M	7.146
03/03/2026	-8,42%	-1,26	13,70	14,62	13,58	14,74	48M	12.334
02/03/2026	-2,67%	-0,41	14,96	15,17	14,81	15,18	35M	7.060
27/02/2026	0,72%	0,11	15,37	15,28	15,17	15,48	24M	6.471
26/02/2026	1,40%	0,21	15,26	15,05	15,05	15,48	17M	4.086
25/02/2026	2,31%	0,34	15,05	14,71	14,71	15,18	19M	4.516
24/02/2026	-1,14%	-0,17	14,71	14,95	14,66	14,96	10M	2.850
23/02/2026	-0,07%	-0,01	14,88	14,90	14,70	14,98	15M	3.218
20/02/2026	0,95%	0,14	14,89	14,74	14,27	14,89	33M	5.167
19/02/2026	0,20%	0,03	14,75	14,61	14,52	14,83	19M	4.360
18/02/2026	-2,06%	-0,31	14,72	15,12	14,54	15,20	19M	4.824
13/02/2026	-0,13%	-0,02	15,03	15,04	14,80	15,13	29M	7.212
12/02/2026	-6,29%	-1,01	15,05	16,03	14,66	16,13	68M	14.417
11/02/2026	1,71%	0,27	16,06	15,94	15,85	16,22	35M	10.153
10/02/2026	1,81%	0,28	15,79	15,43	15,43	15,96	28M	6.378
09/02/2026	0,26%	0,04	15,51	15,63	15,23	15,63	24M	7.946
06/02/2026	1,51%	0,23	15,47	15,26	15,10	15,62	37M	7.655
05/02/2026	4,46%	0,65	15,24	14,72	14,65	15,28	34M	5.404
04/02/2026	-1,42%	-0,21	14,59	14,78	14,41	14,81	22M	6.040
03/02/2026	1,09%	0,16	14,80	14,75	14,69	15,04	70M	4.458
02/02/2026	1,88%	0,27	14,64	14,30	14,06	14,70	28M	4.763
30/01/2026	3,98%	0,55	14,37	13,87	13,75	14,37	33M	7.434
29/01/2026	0,07%	0,01	13,82	13,97	13,67	14,03	47M	12.149
28/01/2026	-1,36%	-0,19	13,81	14,13	13,70	14,13	27M	8.285
27/01/2026	-0,07%	-0,01	14,00	14,13	13,88	14,41	50M	9.797
26/01/2026	3,01%	0,41	14,01	13,62	13,41	14,07	74M	18.236
23/01/2026	1,87%	0,25	13,60	13,45	13,39	14,01	49M	11.696
22/01/2026	3,25%	0,42	13,35	12,92	12,92	13,54	29M	8.931
21/01/2026	2,54%	0,32	12,93	12,71	12,71	13,10	36M	3.933
20/01/2026	-1,94%	-0,25	12,61	12,94	12,61	12,94	12M	2.746
19/01/2026	-0,08%	-0,01	12,86	12,70	12,70	12,90	5M	1.091
16/01/2026	-0,39%	-0,05	12,87	12,99	12,67	13,00	11M	2.326
15/01/2026	-0,31%	-0,04	12,92	12,95	12,86	13,10	13M	2.717
14/01/2026	0,62%	0,08	12,96	12,99	12,83	13,16	21M	4.368
13/01/2026	-2,20%	-0,29	12,88	13,15	12,78	13,15	29M	6.214
12/01/2026	2,33%	0,30	13,17	12,90	12,84	13,30	34M	6.648
09/01/2026	0,94%	0,12	12,87	12,81	12,61	12,95	20M	4.366
08/01/2026	3,74%	0,46	12,75	12,29	12,21	12,87	35M	6.935
07/01/2026	-1,44%	-0,18	12,29	12,36	12,14	12,41	138M	6.454
06/01/2026	-0,08%	-0,01	12,47	12,48	12,23	12,54	33M	4.151
05/01/2026	6,39%	0,75	12,48	11,83	11,68	12,52	37M	5.893
02/01/2026	-1,76%	-0,21	11,73	11,97	11,64	12,00	116M	4.606
30/12/2025	1,79%	0,21	11,94	11,76	11,69	12,00	19M	4.961
29/12/2025	-0,51%	-0,06	11,73	11,86	11,65	11,86	15M	2.995
26/12/2025	-0,92%	-0,11	11,79	11,90	11,72	11,90	13M	2.174
23/12/2025	4,02%	0,46	11,90	11,57	11,51	11,95	32M	7.232
22/12/2025	-2,39%	-0,28	11,44	11,36	11,26	11,50	55M	9.572
19/12/2025	-0,51%	-0,06	11,72	11,75	11,54	11,85	40M	4.433
18/12/2025	-0,25%	-0,03	11,78	11,89	11,70	11,93	21M	4.740
17/12/2025	-3,43%	-0,42	11,81	11,84	11,38	11,98	76M	7.231
16/12/2025	0,74%	0,09	12,23	12,15	11,84	12,28	46M	5.116
15/12/2025	-0,08%	-0,01	12,14	12,29	12,03	12,29	39M	3.335
12/12/2025	1,84%	0,22	12,15	12,00	11,78	12,15	25M	5.758
11/12/2025	3,83%	0,44	11,93	11,49	11,42	12,00	25M	4.525
10/12/2025	0,61%	0,07	11,49	11,39	11,27	11,57	14M	3.270
09/12/2025	-0,17%	-0,02	11,42	11,32	11,12	11,45	19M	5.339
08/12/2025	2,88%	0,32	11,44	11,21	11,19	11,58	19M	3.984
05/12/2025	-6,16%	-0,73	11,12	11,84	10,99	11,90	29M	6.333
04/12/2025	4,68%	0,53	11,85	11,43	11,38	11,90	24M	5.840
03/12/2025	-0,26%	-0,03	11,32	11,58	11,25	11,62	15M	3.878
02/12/2025	-	-	11,35	11,32	11,23	11,40	21M	4.384

Date,Open,High,Low,Close,Volume
19-Jun-26,13.07,13.45,12.98,13.08,11779244
18-Jun-26,13.03,13.27,12.98,13.03,11087359
17-Jun-26,13.04,13.38,12.97,13.03,17753779
16-Jun-26,13.23,13.47,13.00,13.07,19160736
15-Jun-26,13.44,13.62,13.17,13.28,17124174
12-Jun-26,13.18,13.45,13.05,13.20,18183674
11-Jun-26,12.68,13.26,12.47,13.26,32127195
10-Jun-26,12.58,12.84,12.27,12.70,70208285
09-Jun-26,12.13,12.63,12.13,12.56,24735170
08-Jun-26,12.01,12.23,11.79,12.10,11064634
05-Jun-26,11.77,11.98,11.58,11.98,80335300
03-Jun-26,12.08,12.11,11.69,11.82,18760520
02-Jun-26,12.18,12.33,12.01,12.19,12985320
01-Jun-26,12.44,12.57,12.08,12.15,20532227
29-May-26,12.62,12.65,12.20,12.40,22293038
28-May-26,12.54,12.92,12.48,12.61,12092760
27-May-26,12.60,12.92,12.55,12.65,12767305
26-May-26,12.47,12.65,12.42,12.64,15251694
25-May-26,12.43,12.67,12.30,12.55,13933282
22-May-26,12.36,12.43,12.13,12.30,19451088
21-May-26,12.08,12.41,11.95,12.31,40865142
20-May-26,11.28,12.22,11.27,12.11,33978637
19-May-26,11.29,11.43,11.13,11.28,23118375
18-May-26,11.29,11.37,11.15,11.30,13478242
15-May-26,11.14,11.36,11.10,11.29,20845814
14-May-26,11.12,11.48,11.12,11.32,26791552
13-May-26,11.20,11.24,10.83,11.12,65279051
12-May-26,11.35,11.62,11.17,11.30,36970905
11-May-26,12.20,12.20,11.28,11.45,75861886
08-May-26,13.07,13.16,12.08,12.29,54464230
07-May-26,12.61,12.71,12.38,12.56,18717143
06-May-26,12.05,12.80,12.05,12.60,37029609
05-May-26,11.78,11.99,11.75,11.94,10719464
04-May-26,12.02,12.08,11.57,11.78,12484570
30-Apr-26,11.60,12.23,11.60,12.02,23880634
29-Apr-26,11.83,11.83,11.43,11.46,13259710
28-Apr-26,12.12,12.15,11.63,11.81,15854598
27-Apr-26,12.26,12.45,12.05,12.22,13573213
24-Apr-26,12.17,12.32,12.11,12.21,10636539
23-Apr-26,12.32,12.42,12.16,12.20,20022804
22-Apr-26,12.73,12.93,12.22,12.32,13933771
20-Apr-26,12.66,12.86,12.48,12.73,13874252
17-Apr-26,12.40,12.94,12.38,12.58,35352167
16-Apr-26,12.32,12.41,12.02,12.24,20352174
15-Apr-26,12.35,12.55,12.22,12.33,23249419
14-Apr-26,12.38,12.55,12.12,12.35,23367149
13-Apr-26,12.10,12.44,12.01,12.38,21089712
10-Apr-26,12.22,12.37,11.98,12.25,34857185
09-Apr-26,11.88,12.19,11.64,12.15,32250403
08-Apr-26,11.58,12.07,11.47,11.80,50504056
07-Apr-26,11.52,11.55,10.99,11.07,22952282
06-Apr-26,11.85,11.93,11.47,11.53,16577307
02-Apr-26,11.80,12.05,11.50,11.76,29120116
01-Apr-26,12.48,12.60,12.18,12.26,23968673
31-Mar-26,12.18,12.51,11.96,12.40,69170166
30-Mar-26,12.19,12.30,11.90,12.02,23875995
27-Mar-26,12.02,12.44,11.90,12.07,22608327
26-Mar-26,12.40,12.46,11.90,12.10,43363232
25-Mar-26,12.44,12.57,12.20,12.47,30539296
24-Mar-26,12.44,12.46,12.04,12.21,45781043
23-Mar-26,11.86,12.62,11.84,12.44,40065954
20-Mar-26,11.81,11.89,11.49,11.79,84687734
19-Mar-26,11.46,11.88,11.35,11.81,24383221
18-Mar-26,11.64,11.95,11.49,11.69,33792905
17-Mar-26,11.37,11.88,11.37,11.71,34666023
16-Mar-26,11.60,11.77,11.34,11.43,21840733
13-Mar-26,11.18,11.48,11.15,11.46,31254784
12-Mar-26,11.61,11.61,11.08,11.13,39229505
11-Mar-26,11.97,12.06,11.74,11.75,34567523
10-Mar-26,12.66,12.68,11.94,12.15,65362042
09-Mar-26,12.10,12.69,11.78,12.67,46151409
06-Mar-26,13.37,13.38,12.26,12.26,57717568
05-Mar-26,13.88,13.88,13.06,13.13,26443186
04-Mar-26,13.97,14.45,13.72,13.90,28409594
03-Mar-26,14.62,14.74,13.58,13.70,48366599
02-Mar-26,15.17,15.18,14.81,14.96,35155965
27-Feb-26,15.28,15.48,15.17,15.37,23658024
26-Feb-26,15.05,15.48,15.05,15.26,16866850
25-Feb-26,14.71,15.18,14.71,15.05,18738812
24-Feb-26,14.95,14.96,14.66,14.71,10345599
23-Feb-26,14.90,14.98,14.70,14.88,14685873
20-Feb-26,14.74,14.89,14.27,14.89,33456876
19-Feb-26,14.61,14.83,14.52,14.75,18814873
18-Feb-26,15.12,15.20,14.54,14.72,18997475
13-Feb-26,15.04,15.13,14.80,15.03,29434500
12-Feb-26,16.03,16.13,14.66,15.05,67956849
11-Feb-26,15.94,16.22,15.85,16.06,35099125
10-Feb-26,15.43,15.96,15.43,15.79,27881755
09-Feb-26,15.63,15.63,15.23,15.51,24174938
06-Feb-26,15.26,15.62,15.10,15.47,37336202
05-Feb-26,14.72,15.28,14.65,15.24,34000998
04-Feb-26,14.78,14.81,14.41,14.59,22356241
03-Feb-26,14.75,15.04,14.69,14.80,70477230
02-Feb-26,14.30,14.70,14.06,14.64,28367757
30-Jan-26,13.87,14.37,13.75,14.37,33171046
29-Jan-26,13.97,14.03,13.67,13.82,46792646
28-Jan-26,14.13,14.13,13.70,13.81,27249753
27-Jan-26,14.13,14.41,13.88,14.00,50032815
26-Jan-26,13.62,14.07,13.41,14.01,74020293
23-Jan-26,13.45,14.01,13.39,13.60,48897802
22-Jan-26,12.92,13.54,12.92,13.35,28646140
21-Jan-26,12.71,13.10,12.71,12.93,36053640
20-Jan-26,12.94,12.94,12.61,12.61,12140828
19-Jan-26,12.70,12.90,12.70,12.86,4777112
16-Jan-26,12.99,13.00,12.67,12.87,11206527
15-Jan-26,12.95,13.10,12.86,12.92,13458374
14-Jan-26,12.99,13.16,12.83,12.96,20718870
13-Jan-26,13.15,13.15,12.78,12.88,28558950
12-Jan-26,12.90,13.30,12.84,13.17,33619578
09-Jan-26,12.81,12.95,12.61,12.87,20356209
08-Jan-26,12.29,12.87,12.21,12.75,34953019
07-Jan-26,12.36,12.41,12.14,12.29,138136096
06-Jan-26,12.48,12.54,12.23,12.47,32914228
05-Jan-26,11.83,12.52,11.68,12.48,36719529
02-Jan-26,11.97,12.00,11.64,11.73,115990378
30-Dec-25,11.76,12.00,11.69,11.94,19089581
29-Dec-25,11.86,11.86,11.65,11.73,14950776
26-Dec-25,11.90,11.90,11.72,11.79,12969985
23-Dec-25,11.57,11.95,11.51,11.90,32280499
22-Dec-25,11.36,11.50,11.26,11.44,55418365
19-Dec-25,11.75,11.85,11.54,11.72,40366437
18-Dec-25,11.89,11.93,11.70,11.78,20663372
17-Dec-25,11.84,11.98,11.38,11.81,76154104
16-Dec-25,12.15,12.28,11.84,12.23,46147491
15-Dec-25,12.29,12.29,12.03,12.14,39420765
12-Dec-25,12.00,12.15,11.78,12.15,24501375
11-Dec-25,11.49,12.00,11.42,11.93,24728051
10-Dec-25,11.39,11.57,11.27,11.49,13726687
09-Dec-25,11.32,11.45,11.12,11.42,18634927
08-Dec-25,11.21,11.58,11.19,11.44,19018030
05-Dec-25,11.84,11.90,10.99,11.12,29325839
04-Dec-25,11.43,11.90,11.38,11.85,24281512
03-Dec-25,11.58,11.62,11.25,11.32,14776552
02-Dec-25,11.32,11.40,11.23,11.35,21258378

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALPA4