papéis
login
mais

Cotação atual, histórico e gráfico do papel: ALPA4

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: alpa4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/07/20202,72%0,7929,7929,0027,9029,9040M7.499
13/07/2020-2,65%-0,7929,0030,2929,0030,2931M5.719
10/07/2020-1,06%-0,3229,7930,1129,5130,1831M4.313
09/07/2020-1,02%-0,3130,1130,4329,8031,1134M5.883
08/07/20202,60%0,7730,4229,8029,6130,5160M7.495
07/07/20200,24%0,0729,6529,7529,0629,8533M6.100
06/07/20200,96%0,2829,5829,8029,2530,0045M6.218
03/07/2020-2,33%-0,7029,3030,2529,1230,2551M4.965
02/07/20202,60%0,7630,0029,6529,0530,0050M7.507
01/07/2020-0,14%-0,0429,2429,0328,9529,6446M7.637
30/06/2020-0,34%-0,1029,2829,4029,0729,9545M7.672
29/06/20201,52%0,4429,3829,1228,3329,4049M8.646
26/06/2020-3,92%-1,1828,9429,9928,7230,0048M8.414
25/06/20201,45%0,4330,1229,4229,1330,1251M7.700
24/06/2020-1,98%-0,6029,6929,9129,2330,6963M10.296
23/06/20203,27%0,9630,2929,9529,5030,2939M7.416
22/06/2020-1,54%-0,4629,3330,3829,0030,5542M7.952
19/06/20202,37%0,6929,7929,3228,7129,7974M8.429
18/06/20200,00%0,0029,1029,2228,7630,3773M10.209
17/06/20201,36%0,3929,1028,7028,3729,2063M9.846
16/06/20202,32%0,6528,7128,9328,0528,9352M8.230
15/06/20202,07%0,5728,0627,0826,5228,2035M7.159
12/06/2020-1,22%-0,3427,4926,4226,0227,6934M6.423
10/06/2020-1,45%-0,4127,8328,3127,5028,4933M7.091
09/06/2020-3,09%-0,9028,2428,0127,6028,6339M6.286
08/06/20205,81%1,6029,1428,1527,3929,4071M10.287
05/06/20200,47%0,1327,5428,0027,0128,62135M10.636
04/06/20201,56%0,4227,4126,9726,5227,6354M10.026
03/06/20202,94%0,7726,9926,6026,2427,2437M8.494
02/06/20202,42%0,6226,2225,5525,5526,9337M7.661
01/06/20203,10%0,7725,6024,8924,5125,7854M10.966
29/05/2020-2,93%-0,7524,8325,4224,6426,29183M11.785
28/05/2020-4,30%-1,1525,5826,5625,3426,6444M8.220
27/05/20202,89%0,7526,7326,2825,6227,0335M7.741
26/05/2020-0,46%-0,1225,9826,7525,8227,0739M8.469
25/05/20200,77%0,2026,1026,6426,0626,8924M4.663
22/05/2020-1,97%-0,5225,9026,0625,3026,2032M7.748
21/05/20209,85%2,3726,4223,9923,7326,6167M13.843
20/05/2020-1,27%-0,3124,0524,5623,7025,1138M8.601
19/05/20202,18%0,5224,3623,8423,5324,7746M8.089
18/05/20207,63%1,6923,8422,7322,1924,2362M12.860
15/05/2020-6,10%-1,4422,1523,5822,1523,7674M14.236
14/05/2020-1,99%-0,4823,5923,1722,5023,9577M16.626
13/05/2020-7,46%-1,9424,0726,1623,5726,16164M25.195
12/05/20205,05%1,2526,0125,1025,0926,6287M15.093
11/05/2020-0,24%-0,0624,7624,4324,1625,3845M10.484
08/05/2020-0,20%-0,0524,8225,2724,4225,3545M8.365
07/05/2020-2,36%-0,6024,8725,6124,8725,7740M8.708
06/05/2020-3,45%-0,9125,4726,0524,8726,3364M9.412
05/05/2020-0,08%-0,0226,3826,6926,3827,4138M7.560
04/05/2020-3,61%-0,9926,4026,5525,7627,2234M7.309
30/04/2020-1,12%-0,3127,3927,5026,2327,62103M14.156
29/04/2020-3,05%-0,8727,7028,9527,2329,5785M10.394
28/04/20205,70%1,5428,5727,8927,0228,5748M6.296
27/04/20202,15%0,5727,0326,4726,1327,3739M7.249
24/04/2020-2,58%-0,7026,4626,8924,4427,0840M6.445
23/04/2020-1,31%-0,3627,1628,1826,7028,7054M10.998
22/04/20203,54%0,9427,5226,2526,2528,3350M7.775
20/04/20200,95%0,2526,5825,6025,5727,0437M7.098
17/04/20200,27%0,0726,3327,0325,8227,3558M5.975
16/04/2020-0,49%-0,1326,2626,8026,2627,3736M6.914
15/04/2020-0,38%-0,1026,3925,9025,5226,8039M5.896
14/04/20205,92%1,4826,4925,2825,2826,5351M8.871
13/04/2020-3,77%-0,9825,0125,9124,9326,2146M7.506
09/04/20200,35%0,0925,9926,0025,3626,7548M8.521
08/04/2020-0,84%-0,2225,9026,3025,7126,8448M9.843
07/04/20209,06%2,1726,1224,5024,5027,3868M13.366
06/04/20201,05%0,2523,9524,8923,6125,8444M9.735
03/04/2020-1,13%-0,2723,7023,7721,8623,9533M8.309
02/04/20206,58%1,4823,9722,9022,3823,9738M8.623
01/04/2020-2,89%-0,6722,4922,4921,7423,4647M8.625
31/03/2020-4,93%-1,2023,1624,9522,7724,9565M13.771
30/03/2020-0,53%-0,1324,3623,9823,4525,9051M11.033
27/03/2020-6,88%-1,8124,4925,3024,2126,0468M11.462
26/03/20203,46%0,8826,3024,9724,9726,4977M10.172
25/03/20206,94%1,6525,4223,7723,2526,5546M9.960
24/03/20202,10%0,4923,7724,4022,8526,0072M11.326
23/03/20202,51%0,5723,2821,5920,5023,2881M18.140
20/03/20200,09%0,0222,7123,1321,6025,62118M21.131
19/03/202028,92%5,0922,6916,7116,7122,9890M12.939
18/03/2020-20,86%-4,6417,6020,2115,7621,23192M11.637
17/03/2020-3,85%-0,8922,2423,9521,9124,2553M11.947
16/03/2020-14,27%-3,8523,1324,6222,6925,2754M7.012
13/03/202012,89%3,0826,9826,0023,4526,98104M14.247
12/03/2020-14,31%-3,9923,9023,3020,7024,1475M8.304
11/03/2020-3,56%-1,0327,8927,9125,4328,86118M10.796
10/03/202013,15%3,3628,9226,7026,5928,99121M9.946
09/03/2020-17,34%-5,3625,5629,0025,5629,0091M10.133
06/03/2020-0,61%-0,1930,9230,0029,0931,4369M9.153
05/03/2020-7,05%-2,3631,1133,1130,3733,4581M7.955
04/03/20201,09%0,3633,4734,1932,6034,1951M7.130
03/03/20201,88%0,6133,1132,5032,3233,8540M5.525
02/03/20203,04%0,9632,5030,4630,3333,2190M15.116
28/02/20202,54%0,7831,5430,9029,4331,5474M11.223
27/02/2020-3,88%-1,2430,7631,5030,6832,4872M10.334
26/02/2020-8,05%-2,8032,0032,6030,7932,8093M10.457
21/02/2020-1,69%-0,6034,8035,3933,8035,6944M6.536
20/02/2020-0,42%-0,1535,4035,7735,0935,8528M4.477
19/02/2020-1,47%-0,5335,5536,3035,4036,9444M7.692
18/02/20200,92%0,3336,0835,1834,8736,5037M4.707
17/02/2020-0,17%-0,0635,7536,0035,3636,5646M6.565
14/02/2020-1,05%-0,3835,8136,1035,2236,3248M4.828
13/02/20202,96%1,0436,1934,7534,2436,3973M8.025
12/02/20202,57%0,8835,1534,6833,9035,3552M7.907
11/02/20203,85%1,2734,2733,0033,0034,6950M9.243
10/02/2020-4,43%-1,5333,0034,8632,9335,7273M9.694
07/02/2020-1,09%-0,3834,5334,6734,0035,0939M5.355
06/02/2020-1,94%-0,6934,9135,9034,7335,9932M4.296
05/02/20200,79%0,2835,6035,9435,4536,2553M7.208
04/02/2020-2,32%-0,8435,3237,0235,3237,2850M6.657
03/02/20200,89%0,3236,1637,5036,1137,5976M12.481
31/01/2020-2,74%-1,0135,8436,7835,6936,8276M9.951
30/01/2020-2,95%-1,1236,8537,6036,2137,61125M11.477
29/01/20202,48%0,9237,9736,8036,5137,9757M6.113
28/01/20207,08%2,4537,0534,5134,2437,0566M8.755
27/01/2020-0,37%-0,1334,6034,1532,1834,9844M6.760
24/01/20200,17%0,0634,7334,6734,1234,9048M6.932
23/01/20200,20%0,0734,6734,6233,6334,7462M7.673
22/01/2020-1,28%-0,4534,6035,3134,5235,6151M6.754
21/01/20201,59%0,5535,0534,5734,2835,3357M5.235
20/01/20200,29%0,1034,5034,5134,3434,7417M3.094
17/01/2020-0,35%-0,1234,4034,8734,1834,8740M5.118
16/01/20200,12%0,0434,5234,5834,0935,1425M3.505
15/01/20200,64%0,2234,4834,3733,9234,4822M3.715
14/01/20201,09%0,3734,2634,0033,7534,5333M4.882
13/01/20200,53%0,1833,8933,7733,4634,1943M4.819
10/01/2020-0,74%-0,2533,7134,1333,6534,4540M6.731
09/01/20202,41%0,8033,9633,3033,1634,3064M8.568
08/01/20201,10%0,3633,1632,6132,2533,1634M5.783
07/01/20202,28%0,7332,8032,0731,3332,8036M4.783
06/01/2020-1,57%-0,5132,0733,0032,0633,0030M5.345
03/01/20200,00%0,0032,5832,5432,2032,9732M5.206
02/01/2020-1,87%-0,6232,5832,9832,4733,4444M7.064
30/12/2019--33,2033,1032,7233,5658M7.048


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br