Cotação atual, histórico e gráfico do papel: ALPA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/11/2019 | 0,14% | 0,04 | 28,40 | 28,36 | 27,90 | 28,64 | 31M | 5.849 |
| 12/11/2019 | -2,21% | -0,64 | 28,36 | 29,05 | 28,18 | 29,06 | 53M | 7.378 |
| 11/11/2019 | 4,39% | 1,22 | 29,00 | 27,75 | 27,35 | 29,00 | 53M | 9.029 |
| 08/11/2019 | 1,65% | 0,45 | 27,78 | 27,46 | 27,00 | 27,81 | 43M | 5.583 |
| 07/11/2019 | -0,07% | -0,02 | 27,33 | 27,35 | 27,12 | 27,50 | 18M | 3.490 |
| 06/11/2019 | 0,55% | 0,15 | 27,35 | 27,20 | 26,85 | 27,41 | 22M | 4.414 |
| 05/11/2019 | -0,29% | -0,08 | 27,20 | 27,28 | 26,67 | 27,33 | 25M | 4.939 |
| 04/11/2019 | -1,87% | -0,52 | 27,28 | 27,90 | 26,96 | 28,00 | 28M | 5.973 |
| 01/11/2019 | 2,06% | 0,56 | 27,80 | 27,26 | 26,90 | 27,80 | 42M | 4.795 |
| 31/10/2019 | -1,41% | -0,39 | 27,24 | 27,53 | 26,95 | 27,54 | 30M | 5.052 |
| 30/10/2019 | 2,11% | 0,57 | 27,63 | 27,15 | 26,73 | 27,63 | 26M | 3.901 |
| 29/10/2019 | -0,04% | -0,01 | 27,06 | 27,18 | 26,73 | 27,18 | 23M | 2.793 |
| 28/10/2019 | 1,05% | 0,28 | 27,07 | 26,81 | 26,61 | 27,20 | 21M | 3.852 |
| 25/10/2019 | 0,90% | 0,24 | 26,79 | 26,63 | 26,28 | 26,79 | 13M | 3.425 |
| 24/10/2019 | -1,48% | -0,40 | 26,55 | 27,28 | 26,55 | 27,28 | 16M | 3.405 |
| 23/10/2019 | -0,19% | -0,05 | 26,95 | 27,10 | 26,64 | 27,20 | 24M | 5.662 |
| 22/10/2019 | -0,55% | -0,15 | 27,00 | 27,10 | 26,83 | 27,32 | 18M | 3.312 |
| 21/10/2019 | -1,74% | -0,48 | 27,15 | 27,66 | 26,94 | 27,68 | 20M | 3.812 |
| 18/10/2019 | 1,10% | 0,30 | 27,63 | 27,33 | 27,02 | 27,63 | 17M | 2.632 |
| 17/10/2019 | 2,02% | 0,54 | 27,33 | 26,82 | 26,79 | 27,70 | 25M | 5.491 |
| 16/10/2019 | 0,90% | 0,24 | 26,79 | 26,56 | 26,24 | 26,96 | 20M | 4.005 |
| 15/10/2019 | 1,61% | 0,42 | 26,55 | 26,15 | 25,94 | 26,55 | 14M | 2.329 |
| 14/10/2019 | 1,48% | 0,38 | 26,13 | 25,85 | 25,54 | 26,37 | 17M | 3.993 |
| 11/10/2019 | 3,08% | 0,77 | 25,75 | 25,24 | 24,85 | 25,90 | 29M | 5.269 |
| 10/10/2019 | 0,40% | 0,10 | 24,98 | 24,87 | 24,61 | 25,20 | 35M | 4.548 |
| 09/10/2019 | 0,97% | 0,24 | 24,88 | 24,65 | 24,56 | 25,07 | 18M | 4.260 |
| 08/10/2019 | -1,32% | -0,33 | 24,64 | 24,83 | 24,17 | 25,07 | 37M | 8.627 |
| 07/10/2019 | -3,37% | -0,87 | 24,97 | 25,84 | 24,97 | 25,93 | 32M | 6.023 |
| 04/10/2019 | 1,93% | 0,49 | 25,84 | 25,46 | 25,08 | 25,89 | 16M | 3.474 |
| 03/10/2019 | 0,04% | 0,01 | 25,35 | 25,34 | 24,84 | 25,54 | 17M | 4.233 |
| 02/10/2019 | -1,32% | -0,34 | 25,34 | 25,66 | 25,08 | 25,69 | 30M | 6.218 |
| 01/10/2019 | -0,85% | -0,22 | 25,68 | 26,07 | 25,37 | 26,08 | 34M | 4.979 |
| 30/09/2019 | 0,39% | 0,10 | 25,90 | 25,84 | 25,59 | 26,33 | 29M | 4.769 |
| 27/09/2019 | 0,70% | 0,18 | 25,80 | 25,69 | 25,46 | 26,06 | 20M | 4.779 |
| 26/09/2019 | 3,52% | 0,87 | 25,62 | 24,58 | 24,58 | 25,62 | 28M | 6.570 |
| 25/09/2019 | 0,12% | 0,03 | 24,75 | 24,72 | 24,25 | 24,91 | 20M | 4.810 |
| 24/09/2019 | 3,22% | 0,77 | 24,72 | 23,95 | 23,68 | 24,72 | 35M | 7.798 |
| 23/09/2019 | -2,20% | -0,54 | 23,95 | 24,51 | 23,82 | 24,62 | 33M | 6.822 |
| 20/09/2019 | 0,74% | 0,18 | 24,49 | 24,21 | 23,96 | 24,55 | 34M | 4.985 |
| 19/09/2019 | 0,08% | 0,02 | 24,31 | 24,30 | 24,08 | 24,72 | 25M | 5.601 |
| 18/09/2019 | 2,19% | 0,52 | 24,29 | 23,81 | 23,58 | 24,29 | 31M | 5.210 |
| 17/09/2019 | 1,89% | 0,44 | 23,77 | 23,47 | 23,22 | 24,00 | 31M | 6.413 |
| 16/09/2019 | 2,15% | 0,49 | 23,33 | 22,93 | 22,36 | 23,33 | 27M | 6.681 |
| 13/09/2019 | 0,09% | 0,02 | 22,84 | 22,82 | 22,29 | 23,08 | 35M | 7.433 |
| 12/09/2019 | -2,65% | -0,62 | 22,82 | 23,62 | 22,81 | 23,75 | 49M | 6.040 |
| 11/09/2019 | 3,81% | 0,86 | 23,44 | 22,81 | 22,62 | 23,45 | 36M | 7.515 |
| 10/09/2019 | 0,13% | 0,03 | 22,58 | 22,46 | 22,08 | 22,73 | 41M | 8.770 |
| 09/09/2019 | -1,96% | -0,45 | 22,55 | 22,91 | 22,55 | 23,28 | 33M | 7.630 |
| 06/09/2019 | -2,54% | -0,60 | 23,00 | 23,82 | 22,70 | 23,82 | 35M | 8.070 |
| 05/09/2019 | -0,63% | -0,15 | 23,60 | 23,87 | 23,50 | 24,09 | 25M | 4.944 |
| 04/09/2019 | -0,46% | -0,11 | 23,75 | 24,09 | 23,56 | 24,30 | 39M | 6.712 |
| 03/09/2019 | -3,01% | -0,74 | 23,86 | 24,44 | 23,80 | 24,78 | 41M | 6.266 |
| 02/09/2019 | -0,73% | -0,18 | 24,60 | 24,85 | 24,32 | 25,69 | 121M | 9.858 |
| 30/08/2019 | -0,48% | -0,12 | 24,78 | 24,96 | 24,56 | 25,37 | 73M | 9.286 |
| 29/08/2019 | 1,63% | 0,40 | 24,90 | 24,78 | 24,75 | 25,30 | 63M | 6.559 |
| 28/08/2019 | 1,53% | 0,37 | 24,50 | 24,15 | 23,64 | 24,73 | 35M | 4.739 |
| 27/08/2019 | 4,01% | 0,93 | 24,13 | 23,51 | 23,35 | 24,13 | 52M | 5.427 |
| 26/08/2019 | -1,61% | -0,38 | 23,20 | 23,90 | 22,98 | 23,94 | 39M | 4.125 |
| 23/08/2019 | -2,72% | -0,66 | 23,58 | 24,18 | 23,54 | 24,18 | 25M | 5.329 |
| 22/08/2019 | 0,29% | 0,07 | 24,24 | 24,33 | 23,93 | 24,33 | 25M | 4.773 |
| 21/08/2019 | 2,85% | 0,67 | 24,17 | 23,64 | 23,64 | 24,17 | 20M | 4.944 |
| 20/08/2019 | -1,88% | -0,45 | 23,50 | 23,93 | 23,24 | 23,93 | 25M | 5.792 |
| 19/08/2019 | -0,29% | -0,07 | 23,95 | 24,02 | 23,70 | 24,77 | 34M | 7.168 |
| 16/08/2019 | 0,92% | 0,22 | 24,02 | 23,80 | 23,80 | 24,39 | 37M | 4.389 |
| 15/08/2019 | -0,79% | -0,19 | 23,80 | 23,99 | 23,49 | 24,58 | 67M | 9.182 |
| 14/08/2019 | -0,83% | -0,20 | 23,99 | 24,03 | 23,89 | 25,23 | 45M | 11.630 |
| 13/08/2019 | 1,64% | 0,39 | 24,19 | 23,80 | 23,49 | 24,50 | 32M | 7.833 |
| 12/08/2019 | 2,59% | 0,60 | 23,80 | 23,05 | 22,65 | 23,95 | 28M | 5.683 |
| 09/08/2019 | 4,65% | 1,03 | 23,20 | 22,17 | 22,00 | 23,27 | 26M | 5.892 |
| 08/08/2019 | 3,60% | 0,77 | 22,17 | 21,57 | 21,40 | 22,17 | 19M | 3.586 |
| 07/08/2019 | 1,04% | 0,22 | 21,40 | 21,18 | 20,71 | 21,40 | 10M | 2.369 |
| 06/08/2019 | 1,83% | 0,38 | 21,18 | 20,99 | 20,80 | 21,18 | 9M | 2.446 |
| 05/08/2019 | -1,19% | -0,25 | 20,80 | 21,00 | 20,45 | 21,00 | 11M | 3.455 |
| 02/08/2019 | -0,24% | -0,05 | 21,05 | 21,15 | 20,62 | 21,15 | 7M | 2.145 |
| 01/08/2019 | 1,69% | 0,35 | 21,10 | 20,86 | 20,84 | 21,43 | 24M | 6.374 |
| 31/07/2019 | -1,43% | -0,30 | 20,75 | 20,99 | 20,58 | 21,26 | 18M | 3.327 |
| 30/07/2019 | 2,18% | 0,45 | 21,05 | 20,77 | 20,45 | 21,23 | 19M | 3.144 |
| 29/07/2019 | -0,34% | -0,07 | 20,60 | 20,85 | 20,34 | 20,89 | 10M | 3.124 |
| 26/07/2019 | 0,24% | 0,05 | 20,67 | 20,55 | 20,32 | 21,00 | 13M | 3.377 |
| 25/07/2019 | -1,81% | -0,38 | 20,62 | 21,02 | 20,57 | 21,10 | 11M | 3.904 |
| 24/07/2019 | -1,04% | -0,22 | 21,00 | 21,37 | 20,83 | 21,46 | 10M | 3.670 |
| 23/07/2019 | 0,47% | 0,10 | 21,22 | 21,13 | 20,81 | 21,36 | 24M | 4.013 |
| 22/07/2019 | -2,63% | -0,57 | 21,12 | 21,70 | 20,80 | 21,81 | 22M | 4.563 |
| 19/07/2019 | -0,73% | -0,16 | 21,69 | 21,90 | 21,62 | 22,30 | 9M | 2.555 |
| 18/07/2019 | 0,14% | 0,03 | 21,85 | 21,71 | 21,56 | 22,15 | 17M | 2.746 |
| 17/07/2019 | 2,44% | 0,52 | 21,82 | 21,38 | 21,36 | 21,91 | 17M | 4.366 |
| 16/07/2019 | -0,14% | -0,03 | 21,30 | 21,25 | 21,11 | 21,58 | 15M | 4.050 |
| 15/07/2019 | -1,80% | -0,39 | 21,33 | 21,53 | 21,33 | 21,82 | 9M | 3.213 |
| 12/07/2019 | -0,82% | -0,18 | 21,72 | 21,98 | 21,44 | 22,09 | 8M | 2.449 |
| 11/07/2019 | -1,35% | -0,30 | 21,90 | 22,23 | 21,60 | 22,46 | 31M | 3.225 |
| 10/07/2019 | 5,71% | 1,20 | 22,20 | 21,08 | 21,03 | 22,30 | 23M | 5.595 |
| 08/07/2019 | -2,10% | -0,45 | 21,00 | 21,45 | 21,00 | 21,57 | 17M | 4.891 |
| 05/07/2019 | 0,75% | 0,16 | 21,45 | 21,11 | 21,11 | 21,60 | 12M | 3.132 |
| 04/07/2019 | 0,90% | 0,19 | 21,29 | 21,20 | 21,03 | 21,30 | 8M | 2.639 |
| 03/07/2019 | 0,00% | 0,00 | 21,10 | 21,12 | 20,93 | 21,34 | 10M | 2.902 |
| 02/07/2019 | 2,33% | 0,48 | 21,10 | 20,74 | 20,51 | 21,26 | 13M | 3.738 |
| 01/07/2019 | 1,03% | 0,21 | 20,62 | 20,62 | 20,44 | 20,89 | 10M | 3.525 |
| 28/06/2019 | -0,63% | -0,13 | 20,41 | 20,62 | 20,38 | 20,79 | 15M | 2.625 |
| 27/06/2019 | 1,23% | 0,25 | 20,54 | 20,29 | 20,05 | 20,54 | 5M | 1.521 |
| 26/06/2019 | 0,00% | 0,00 | 20,29 | 20,36 | 20,01 | 20,58 | 5M | 1.985 |
| 25/06/2019 | -0,39% | -0,08 | 20,29 | 20,40 | 20,04 | 20,78 | 9M | 2.791 |
Date,Open,High,Low,Close,Volume
13-Nov-19,28.36,28.64,27.90,28.40,30555623
12-Nov-19,29.05,29.06,28.18,28.36,53449129
11-Nov-19,27.75,29.00,27.35,29.00,53289765
08-Nov-19,27.46,27.81,27.00,27.78,42964192
07-Nov-19,27.35,27.50,27.12,27.33,17719575
06-Nov-19,27.20,27.41,26.85,27.35,21667297
05-Nov-19,27.28,27.33,26.67,27.20,24560768
04-Nov-19,27.90,28.00,26.96,27.28,28176491
01-Nov-19,27.26,27.80,26.90,27.80,41730938
31-Oct-19,27.53,27.54,26.95,27.24,29614143
30-Oct-19,27.15,27.63,26.73,27.63,26362362
29-Oct-19,27.18,27.18,26.73,27.06,23229691
28-Oct-19,26.81,27.20,26.61,27.07,21424918
25-Oct-19,26.63,26.79,26.28,26.79,13380791
24-Oct-19,27.28,27.28,26.55,26.55,16437694
23-Oct-19,27.10,27.20,26.64,26.95,23749662
22-Oct-19,27.10,27.32,26.83,27.00,18387624
21-Oct-19,27.66,27.68,26.94,27.15,20363147
18-Oct-19,27.33,27.63,27.02,27.63,16806848
17-Oct-19,26.82,27.70,26.79,27.33,25214815
16-Oct-19,26.56,26.96,26.24,26.79,19525841
15-Oct-19,26.15,26.55,25.94,26.55,13595167
14-Oct-19,25.85,26.37,25.54,26.13,16607335
11-Oct-19,25.24,25.90,24.85,25.75,29404078
10-Oct-19,24.87,25.20,24.61,24.98,35046680
09-Oct-19,24.65,25.07,24.56,24.88,18259996
08-Oct-19,24.83,25.07,24.17,24.64,36903375
07-Oct-19,25.84,25.93,24.97,24.97,32005281
04-Oct-19,25.46,25.89,25.08,25.84,15844060
03-Oct-19,25.34,25.54,24.84,25.35,17191934
02-Oct-19,25.66,25.69,25.08,25.34,29952449
01-Oct-19,26.07,26.08,25.37,25.68,34300011
30-Sep-19,25.84,26.33,25.59,25.90,29209378
27-Sep-19,25.69,26.06,25.46,25.80,20326567
26-Sep-19,24.58,25.62,24.58,25.62,28370992
25-Sep-19,24.72,24.91,24.25,24.75,19757225
24-Sep-19,23.95,24.72,23.68,24.72,34903765
23-Sep-19,24.51,24.62,23.82,23.95,32550069
20-Sep-19,24.21,24.55,23.96,24.49,33973356
19-Sep-19,24.30,24.72,24.08,24.31,25402072
18-Sep-19,23.81,24.29,23.58,24.29,31244456
17-Sep-19,23.47,24.00,23.22,23.77,31323978
16-Sep-19,22.93,23.33,22.36,23.33,26935351
13-Sep-19,22.82,23.08,22.29,22.84,35002906
12-Sep-19,23.62,23.75,22.81,22.82,49115579
11-Sep-19,22.81,23.45,22.62,23.44,36230335
10-Sep-19,22.46,22.73,22.08,22.58,41129943
09-Sep-19,22.91,23.28,22.55,22.55,32536588
06-Sep-19,23.82,23.82,22.70,23.00,34689650
05-Sep-19,23.87,24.09,23.50,23.60,25402894
04-Sep-19,24.09,24.30,23.56,23.75,39221071
03-Sep-19,24.44,24.78,23.80,23.86,40953381
02-Sep-19,24.85,25.69,24.32,24.60,120987123
30-Aug-19,24.96,25.37,24.56,24.78,73354457
29-Aug-19,24.78,25.30,24.75,24.90,63374225
28-Aug-19,24.15,24.73,23.64,24.50,34702150
27-Aug-19,23.51,24.13,23.35,24.13,52390951
26-Aug-19,23.90,23.94,22.98,23.20,38590255
23-Aug-19,24.18,24.18,23.54,23.58,24888507
22-Aug-19,24.33,24.33,23.93,24.24,24651006
21-Aug-19,23.64,24.17,23.64,24.17,20085750
20-Aug-19,23.93,23.93,23.24,23.50,24539022
19-Aug-19,24.02,24.77,23.70,23.95,33682757
16-Aug-19,23.80,24.39,23.80,24.02,37183379
15-Aug-19,23.99,24.58,23.49,23.80,67350564
14-Aug-19,24.03,25.23,23.89,23.99,45498334
13-Aug-19,23.80,24.50,23.49,24.19,32277541
12-Aug-19,23.05,23.95,22.65,23.80,27769869
09-Aug-19,22.17,23.27,22.00,23.20,25701547
08-Aug-19,21.57,22.17,21.40,22.17,19135244
07-Aug-19,21.18,21.40,20.71,21.40,10343125
06-Aug-19,20.99,21.18,20.80,21.18,8766569
05-Aug-19,21.00,21.00,20.45,20.80,11200251
02-Aug-19,21.15,21.15,20.62,21.05,6983123
01-Aug-19,20.86,21.43,20.84,21.10,24188490
31-Jul-19,20.99,21.26,20.58,20.75,18390469
30-Jul-19,20.77,21.23,20.45,21.05,18509472
29-Jul-19,20.85,20.89,20.34,20.60,9937555
26-Jul-19,20.55,21.00,20.32,20.67,12557310
25-Jul-19,21.02,21.10,20.57,20.62,10968450
24-Jul-19,21.37,21.46,20.83,21.00,9965718
23-Jul-19,21.13,21.36,20.81,21.22,23842189
22-Jul-19,21.70,21.81,20.80,21.12,22485141
19-Jul-19,21.90,22.30,21.62,21.69,8789330
18-Jul-19,21.71,22.15,21.56,21.85,16793764
17-Jul-19,21.38,21.91,21.36,21.82,16802306
16-Jul-19,21.25,21.58,21.11,21.30,14670666
15-Jul-19,21.53,21.82,21.33,21.33,9185311
12-Jul-19,21.98,22.09,21.44,21.72,8216990
11-Jul-19,22.23,22.46,21.60,21.90,31361186
10-Jul-19,21.08,22.30,21.03,22.20,22999667
08-Jul-19,21.45,21.57,21.00,21.00,16754039
05-Jul-19,21.11,21.60,21.11,21.45,12446046
04-Jul-19,21.20,21.30,21.03,21.29,8113152
03-Jul-19,21.12,21.34,20.93,21.10,10230768
02-Jul-19,20.74,21.26,20.51,21.10,12959593
01-Jul-19,20.62,20.89,20.44,20.62,9683422
28-Jun-19,20.62,20.79,20.38,20.41,15448297
27-Jun-19,20.29,20.54,20.05,20.54,4968827
26-Jun-19,20.36,20.58,20.01,20.29,5413459
25-Jun-19,20.40,20.78,20.04,20.29,9205146
24-Jun-19,20.79,20.96,20.36,20.37,9205146
21-Jun-19,20.32,21.00,20.32,20.78,9205146
19-Jun-19,20.30,20.47,20.13,20.32,9205146
18-Jun-19,19.68,20.40,19.60,20.35,9205146
17-Jun-19,18.89,19.72,18.84,19.70,9205146
14-Jun-19,18.51,18.87,18.36,18.87,9205146
13-Jun-19,18.40,19.05,18.22,18.48,9205146
12-Jun-19,18.43,18.44,18.25,18.40,9205146
11-Jun-19,18.48,18.55,17.91,18.43,9205146
10-Jun-19,18.10,18.44,18.10,18.30,9205146
07-Jun-19,17.80,18.15,17.80,18.15,9205146
06-Jun-19,17.31,17.75,17.08,17.73,9205146
05-Jun-19,17.62,17.75,17.23,17.30,9205146
04-Jun-19,17.96,18.03,17.49,17.65,9205146
03-Jun-19,18.36,18.59,17.70,17.95,9205146
31-May-19,18.47,18.70,18.34,18.36,9205146
30-May-19,18.20,18.71,18.18,18.48,9205146
29-May-19,18.00,18.44,17.97,18.25,9205146
28-May-19,18.06,18.25,17.88,18.17,9205146
27-May-19,17.98,18.10,17.73,17.96,9205146
24-May-19,18.18,18.19,17.66,17.86,9205146
23-May-19,17.71,18.28,17.22,18.12,9205146
22-May-19,18.05,18.20,17.75,17.75,9205146
21-May-19,17.61,18.28,17.61,18.00,9205146
20-May-19,17.34,17.72,17.32,17.61,9205146
17-May-19,17.25,17.43,17.05,17.30,9205146
16-May-19,17.00,17.36,16.70,17.26,9205146
15-May-19,16.79,17.00,16.27,17.00,9205146
14-May-19,16.49,16.86,16.49,16.85,9205146
13-May-19,16.47,16.48,16.04,16.48,9205146
10-May-19,16.10,16.59,16.01,16.58,9205146
09-May-19,16.09,16.38,16.04,16.10,9205146
08-May-19,15.80,16.32,15.80,16.12,9205146
*exoneração de responsabilidade