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
27/09/2021	-0,11%	-0,06	56,06	55,89	54,86	56,71	140M	17.481
24/09/2021	-1,75%	-1,00	56,12	56,87	55,81	56,87	92M	7.860
23/09/2021	-1,16%	-0,67	57,12	57,78	56,03	58,20	141M	11.492
22/09/2021	1,39%	0,79	57,79	57,77	56,27	58,38	234M	12.939
21/09/2021	1,66%	0,93	57,00	55,91	55,68	57,39	130M	13.716
20/09/2021	-1,75%	-1,00	56,07	56,53	54,67	56,54	115M	11.892
17/09/2021	-0,83%	-0,48	57,07	57,49	56,61	57,87	123M	11.445
16/09/2021	0,52%	0,30	57,55	56,92	56,64	58,02	54M	6.640
15/09/2021	-1,17%	-0,68	57,25	58,12	56,25	58,77	57M	6.835
14/09/2021	2,90%	1,63	57,93	56,39	56,22	58,07	82M	10.337
13/09/2021	1,53%	0,85	56,30	55,77	55,32	56,66	81M	9.413

10/09/2021	-1,91%	-1,08	55,45	56,82	55,25	57,07	58M	8.127
09/09/2021	4,32%	2,34	56,53	54,54	54,51	57,62	124M	13.004
08/09/2021	-3,75%	-2,11	54,19	56,31	53,78	56,86	135M	14.106
06/09/2021	-0,86%	-0,49	56,30	56,79	54,84	56,79	103M	10.257
03/09/2021	-3,71%	-2,19	56,79	59,75	56,79	59,94	448M	14.932
02/09/2021	-1,49%	-0,89	58,98	59,81	58,81	60,11	95M	9.738
01/09/2021	-0,17%	-0,10	59,87	60,30	59,87	62,27	151M	14.628
31/08/2021	-0,45%	-0,27	59,97	60,30	59,71	61,21	155M	12.723
30/08/2021	3,17%	1,85	60,24	58,40	58,40	60,78	141M	14.060
27/08/2021	0,85%	0,49	58,39	58,31	57,64	58,72	61M	7.670
26/08/2021	-0,41%	-0,24	57,90	58,01	57,48	58,74	102M	8.455
25/08/2021	0,17%	0,10	58,14	58,08	57,33	58,30	69M	8.223
24/08/2021	0,21%	0,12	58,04	58,78	57,64	58,78	97M	8.840
23/08/2021	0,43%	0,25	57,92	57,94	57,70	59,68	95M	10.239
20/08/2021	-0,40%	-0,23	57,67	57,75	57,45	58,21	216M	9.121
19/08/2021	1,49%	0,85	57,90	56,21	56,21	58,52	167M	13.104
18/08/2021	-0,19%	-0,11	57,05	57,02	55,86	58,12	192M	16.670
17/08/2021	-0,45%	-0,26	57,16	57,13	55,70	57,97	159M	16.822
16/08/2021	-3,51%	-2,09	57,42	59,33	57,42	59,76	136M	13.727
13/08/2021	-0,75%	-0,45	59,51	60,13	59,49	60,91	145M	13.356
12/08/2021	-0,40%	-0,24	59,96	60,20	59,86	60,66	65M	5.922
11/08/2021	0,15%	0,09	60,20	60,02	59,36	60,56	118M	13.608
10/08/2021	-1,30%	-0,79	60,11	61,07	60,00	61,73	107M	11.040
09/08/2021	-0,52%	-0,32	60,90	61,23	60,77	61,87	165M	13.509
06/08/2021	0,34%	0,21	61,22	61,33	60,67	62,33	162M	14.799
05/08/2021	0,18%	0,11	61,01	60,90	60,51	61,81	163M	15.423
04/08/2021	2,70%	1,60	60,90	58,93	58,87	61,29	198M	20.862
03/08/2021	-1,22%	-0,73	59,30	59,63	58,49	60,20	273M	25.867
02/08/2021	16,65%	8,57	60,03	52,30	52,30	60,17	475M	35.928
30/07/2021	0,43%	0,22	51,46	50,72	50,31	51,69	106M	12.609
29/07/2021	-0,64%	-0,33	51,24	51,45	50,92	52,00	92M	11.642
28/07/2021	-0,29%	-0,15	51,57	51,66	51,02	52,19	135M	14.876
27/07/2021	-0,35%	-0,18	51,72	51,74	50,63	51,87	103M	10.368
26/07/2021	-1,12%	-0,59	51,90	53,01	51,71	53,01	57M	6.962
23/07/2021	-0,36%	-0,19	52,49	52,79	52,08	53,05	66M	7.934
22/07/2021	1,66%	0,86	52,68	51,62	51,62	52,93	74M	8.019
21/07/2021	-1,60%	-0,84	51,82	52,87	51,62	53,38	76M	8.089
20/07/2021	0,40%	0,21	52,66	52,45	52,06	53,11	61M	7.745
19/07/2021	0,52%	0,27	52,45	51,91	51,19	53,18	110M	11.810
16/07/2021	-0,08%	-0,04	52,18	52,26	51,94	53,30	81M	7.817
15/07/2021	-0,51%	-0,27	52,22	52,77	52,05	53,55	82M	9.959
14/07/2021	-0,27%	-0,14	52,49	52,95	52,01	53,41	98M	10.629
13/07/2021	-0,44%	-0,23	52,63	52,64	51,70	53,09	104M	11.316
12/07/2021	-0,34%	-0,18	52,86	53,22	52,25	53,86	87M	10.471
08/07/2021	-0,67%	-0,36	53,04	52,45	51,81	53,07	60M	7.795
07/07/2021	1,39%	0,73	53,40	52,99	52,63	53,97	90M	10.143
06/07/2021	1,90%	0,98	52,67	51,80	50,95	52,94	120M	10.813
05/07/2021	-0,60%	-0,31	51,69	51,69	51,55	52,48	39M	4.573
02/07/2021	4,08%	2,04	52,00	50,20	49,96	52,00	121M	10.305
01/07/2021	-0,46%	-0,23	49,96	51,42	49,35	51,42	95M	10.736
30/06/2021	-0,81%	-0,41	50,19	50,50	49,60	50,86	78M	7.003
29/06/2021	-0,88%	-0,45	50,60	51,36	50,16	51,49	114M	7.735
28/06/2021	3,15%	1,56	51,05	49,46	49,17	51,32	83M	5.953
25/06/2021	-0,86%	-0,43	49,49	50,03	48,82	50,65	69M	6.448
24/06/2021	1,22%	0,60	49,92	49,34	49,34	50,77	66M	6.974
23/06/2021	-1,36%	-0,68	49,32	49,72	49,27	49,96	62M	6.592
22/06/2021	0,77%	0,38	50,00	49,60	49,04	50,60	72M	7.738
21/06/2021	0,81%	0,40	49,62	49,73	49,02	50,12	52M	5.739
18/06/2021	-0,18%	-0,09	49,22	49,31	48,42	49,53	75M	6.690
17/06/2021	0,49%	0,24	49,31	49,23	48,60	50,13	57M	6.883
16/06/2021	0,37%	0,18	49,07	48,71	48,16	49,48	61M	6.835
15/06/2021	0,18%	0,09	48,89	49,01	48,43	49,27	45M	5.750
14/06/2021	2,89%	1,37	48,80	47,97	47,56	49,78	81M	8.179
11/06/2021	-1,64%	-0,79	47,43	48,36	46,97	48,36	57M	6.581
10/06/2021	1,09%	0,52	48,22	47,76	47,46	48,24	45M	5.474
09/06/2021	-1,04%	-0,50	47,70	48,35	47,07	48,49	66M	7.647
08/06/2021	3,28%	1,53	48,20	47,10	46,37	48,35	78M	8.789
07/06/2021	-1,25%	-0,59	46,67	47,12	46,67	47,57	50M	5.903
04/06/2021	-0,86%	-0,41	47,26	47,66	46,50	48,24	120M	10.766
02/06/2021	-0,91%	-0,44	47,67	48,38	47,27	48,70	73M	7.286
01/06/2021	1,73%	0,82	48,11	47,29	46,63	49,48	162M	14.337
31/05/2021	0,55%	0,26	47,29	46,97	45,86	47,29	63M	6.810
28/05/2021	2,28%	1,05	47,03	46,05	45,16	47,48	132M	10.166
27/05/2021	3,05%	1,36	45,98	44,54	44,05	45,98	114M	8.916
26/05/2021	0,31%	0,14	44,62	44,61	43,92	45,30	53M	6.055
25/05/2021	0,54%	0,24	44,48	44,31	44,02	45,20	77M	9.583
24/05/2021	-2,51%	-1,14	44,24	45,67	43,84	46,04	190M	11.280
21/05/2021	-0,26%	-0,12	45,38	45,68	44,71	45,86	42M	4.784
20/05/2021	0,33%	0,15	45,50	45,85	45,15	46,05	51M	6.080
19/05/2021	-1,39%	-0,64	45,35	45,70	44,55	45,86	63M	8.250
18/05/2021	-1,37%	-0,64	45,99	46,73	45,47	46,88	55M	6.142
17/05/2021	2,04%	0,93	46,63	45,90	45,23	46,72	83M	8.025
14/05/2021	1,90%	0,85	45,70	45,63	44,96	45,95	94M	10.320
13/05/2021	3,46%	1,50	44,85	43,40	43,40	45,28	78M	9.122
12/05/2021	-5,47%	-2,51	43,35	45,46	43,16	46,07	108M	12.372
11/05/2021	-0,13%	-0,06	45,86	46,29	45,41	46,60	100M	10.328
10/05/2021	-2,17%	-1,02	45,92	46,95	44,95	47,13	88M	8.261
07/05/2021	0,69%	0,32	46,94	46,72	46,41	47,66	116M	10.177
06/05/2021	-1,38%	-0,65	46,62	47,27	46,05	47,68	95M	9.980
05/05/2021	4,60%	2,08	47,27	44,61	44,58	48,13	305M	18.954
04/05/2021	13,77%	5,47	45,19	41,08	41,08	46,23	278M	24.570
03/05/2021	-0,03%	-0,01	39,72	40,23	39,60	40,92	77M	10.829
30/04/2021	3,90%	1,49	39,73	38,13	38,13	39,79	87M	10.143
29/04/2021	-0,73%	-0,28	38,24	38,68	38,24	38,73	32M	5.618
28/04/2021	-0,85%	-0,33	38,52	38,90	38,05	39,00	24M	3.530
27/04/2021	0,31%	0,12	38,85	38,97	38,06	38,97	41M	7.060
26/04/2021	0,57%	0,22	38,73	38,80	38,55	39,40	33M	5.431
23/04/2021	3,38%	1,26	38,51	37,25	37,21	38,87	52M	8.068
22/04/2021	-1,40%	-0,53	37,25	37,88	37,00	38,42	34M	5.404
20/04/2021	-0,74%	-0,28	37,78	38,06	37,37	38,28	34M	4.479
19/04/2021	-0,24%	-0,09	38,06	38,25	37,83	39,40	65M	6.583
16/04/2021	0,21%	0,08	38,15	38,31	37,67	38,55	41M	6.038
15/04/2021	1,14%	0,43	38,07	37,83	37,73	38,37	36M	5.816
14/04/2021	-1,65%	-0,63	37,64	38,29	37,28	38,44	53M	7.529
13/04/2021	0,71%	0,27	38,27	38,00	37,68	38,56	43M	5.938
12/04/2021	0,58%	0,22	38,00	37,78	37,67	38,49	33M	5.017
09/04/2021	-0,18%	-0,07	37,78	37,70	37,16	37,87	37M	6.131
08/04/2021	1,31%	0,49	37,85	37,51	37,33	38,22	50M	7.743
07/04/2021	0,43%	0,16	37,36	37,06	36,34	37,72	56M	9.629
06/04/2021	1,28%	0,47	37,20	36,79	36,56	37,50	38M	6.608
05/04/2021	1,89%	0,68	36,73	36,31	36,11	36,95	30M	5.739
01/04/2021	-2,14%	-0,79	36,05	36,89	35,93	37,03	43M	7.284
31/03/2021	-1,37%	-0,51	36,84	37,36	36,50	37,67	41M	6.485
30/03/2021	4,21%	1,51	37,35	35,78	35,62	38,13	87M	9.260
29/03/2021	-2,32%	-0,85	35,84	36,53	35,60	36,59	40M	6.769
26/03/2021	1,21%	0,44	36,69	36,25	35,81	37,03	41M	4.701
25/03/2021	4,56%	1,58	36,25	34,68	34,07	36,48	51M	6.746
24/03/2021	-4,31%	-1,56	34,67	36,16	34,53	36,20	36M	5.880
23/03/2021	0,50%	0,18	36,23	35,75	35,40	36,68	36M	4.575
22/03/2021	0,75%	0,27	36,05	35,61	35,56	36,63	28M	4.824
19/03/2021	0,14%	0,05	35,78	35,87	35,36	36,16	71M	6.507
18/03/2021	-0,94%	-0,34	35,73	36,06	35,33	36,64	41M	6.128
17/03/2021	-	-	36,07	35,05	34,94	36,07	61M	6.901

Date,Open,High,Low,Close,Volume
27-Sep-21,55.89,56.71,54.86,56.06,140212996
24-Sep-21,56.87,56.87,55.81,56.12,91553628
23-Sep-21,57.78,58.20,56.03,57.12,141213113
22-Sep-21,57.77,58.38,56.27,57.79,233619241
21-Sep-21,55.91,57.39,55.68,57.00,129941091
20-Sep-21,56.53,56.54,54.67,56.07,114565327
17-Sep-21,57.49,57.87,56.61,57.07,122848564
16-Sep-21,56.92,58.02,56.64,57.55,53715670
15-Sep-21,58.12,58.77,56.25,57.25,56924308
14-Sep-21,56.39,58.07,56.22,57.93,82338925
13-Sep-21,55.77,56.66,55.32,56.30,80672298
10-Sep-21,56.82,57.07,55.25,55.45,58001217
09-Sep-21,54.54,57.62,54.51,56.53,124278301
08-Sep-21,56.31,56.86,53.78,54.19,135443131
06-Sep-21,56.79,56.79,54.84,56.30,102991074
03-Sep-21,59.75,59.94,56.79,56.79,448301682
02-Sep-21,59.81,60.11,58.81,58.98,95094732
01-Sep-21,60.30,62.27,59.87,59.87,151499943
31-Aug-21,60.30,61.21,59.71,59.97,155427046
30-Aug-21,58.40,60.78,58.40,60.24,141212276
27-Aug-21,58.31,58.72,57.64,58.39,61277405
26-Aug-21,58.01,58.74,57.48,57.90,101916499
25-Aug-21,58.08,58.30,57.33,58.14,69423242
24-Aug-21,58.78,58.78,57.64,58.04,97296260
23-Aug-21,57.94,59.68,57.70,57.92,94764956
20-Aug-21,57.75,58.21,57.45,57.67,215596132
19-Aug-21,56.21,58.52,56.21,57.90,167007427
18-Aug-21,57.02,58.12,55.86,57.05,191510707
17-Aug-21,57.13,57.97,55.70,57.16,158755159
16-Aug-21,59.33,59.76,57.42,57.42,135681672
13-Aug-21,60.13,60.91,59.49,59.51,144731057
12-Aug-21,60.20,60.66,59.86,59.96,64948638
11-Aug-21,60.02,60.56,59.36,60.20,118244864
10-Aug-21,61.07,61.73,60.00,60.11,106947796
09-Aug-21,61.23,61.87,60.77,60.90,165321728
06-Aug-21,61.33,62.33,60.67,61.22,162096059
05-Aug-21,60.90,61.81,60.51,61.01,162984724
04-Aug-21,58.93,61.29,58.87,60.90,198197396
03-Aug-21,59.63,60.20,58.49,59.30,272838201
02-Aug-21,52.30,60.17,52.30,60.03,475166146
30-Jul-21,50.72,51.69,50.31,51.46,105727394
29-Jul-21,51.45,52.00,50.92,51.24,91922356
28-Jul-21,51.66,52.19,51.02,51.57,134849758
27-Jul-21,51.74,51.87,50.63,51.72,103259053
26-Jul-21,53.01,53.01,51.71,51.90,56627654
23-Jul-21,52.79,53.05,52.08,52.49,66499846
22-Jul-21,51.62,52.93,51.62,52.68,74131528
21-Jul-21,52.87,53.38,51.62,51.82,75506338
20-Jul-21,52.45,53.11,52.06,52.66,60976919
19-Jul-21,51.91,53.18,51.19,52.45,109654904
16-Jul-21,52.26,53.30,51.94,52.18,80853711
15-Jul-21,52.77,53.55,52.05,52.22,81661663
14-Jul-21,52.95,53.41,52.01,52.49,97614468
13-Jul-21,52.64,53.09,51.70,52.63,103919488
12-Jul-21,53.22,53.86,52.25,52.86,87306258
08-Jul-21,52.45,53.07,51.81,53.04,60093317
07-Jul-21,52.99,53.97,52.63,53.40,90243748
06-Jul-21,51.80,52.94,50.95,52.67,119724367
05-Jul-21,51.69,52.48,51.55,51.69,39259014
02-Jul-21,50.20,52.00,49.96,52.00,121234834
01-Jul-21,51.42,51.42,49.35,49.96,95485335
30-Jun-21,50.50,50.86,49.60,50.19,78127552
29-Jun-21,51.36,51.49,50.16,50.60,113903573
28-Jun-21,49.46,51.32,49.17,51.05,83123848
25-Jun-21,50.03,50.65,48.82,49.49,68742409
24-Jun-21,49.34,50.77,49.34,49.92,65686519
23-Jun-21,49.72,49.96,49.27,49.32,61631586
22-Jun-21,49.60,50.60,49.04,50.00,72419090
21-Jun-21,49.73,50.12,49.02,49.62,52193969
18-Jun-21,49.31,49.53,48.42,49.22,74730475
17-Jun-21,49.23,50.13,48.60,49.31,56701735
16-Jun-21,48.71,49.48,48.16,49.07,61043629
15-Jun-21,49.01,49.27,48.43,48.89,44530332
14-Jun-21,47.97,49.78,47.56,48.80,80801964
11-Jun-21,48.36,48.36,46.97,47.43,56642715
10-Jun-21,47.76,48.24,47.46,48.22,45495725
09-Jun-21,48.35,48.49,47.07,47.70,65811281
08-Jun-21,47.10,48.35,46.37,48.20,77981131
07-Jun-21,47.12,47.57,46.67,46.67,49702654
04-Jun-21,47.66,48.24,46.50,47.26,120094882
02-Jun-21,48.38,48.70,47.27,47.67,73275380
01-Jun-21,47.29,49.48,46.63,48.11,161834594
31-May-21,46.97,47.29,45.86,47.29,63067734
28-May-21,46.05,47.48,45.16,47.03,132059183
27-May-21,44.54,45.98,44.05,45.98,114254210
26-May-21,44.61,45.30,43.92,44.62,52630757
25-May-21,44.31,45.20,44.02,44.48,76649172
24-May-21,45.67,46.04,43.84,44.24,189878116
21-May-21,45.68,45.86,44.71,45.38,42045486
20-May-21,45.85,46.05,45.15,45.50,51357193
19-May-21,45.70,45.86,44.55,45.35,62898473
18-May-21,46.73,46.88,45.47,45.99,55328048
17-May-21,45.90,46.72,45.23,46.63,82750029
14-May-21,45.63,45.95,44.96,45.70,94047035
13-May-21,43.40,45.28,43.40,44.85,78364736
12-May-21,45.46,46.07,43.16,43.35,107535890
11-May-21,46.29,46.60,45.41,45.86,99867915
10-May-21,46.95,47.13,44.95,45.92,87516353
07-May-21,46.72,47.66,46.41,46.94,116299303
06-May-21,47.27,47.68,46.05,46.62,95005197
05-May-21,44.61,48.13,44.58,47.27,305393990
04-May-21,41.08,46.23,41.08,45.19,277691289
03-May-21,40.23,40.92,39.60,39.72,77492867
30-Apr-21,38.13,39.79,38.13,39.73,86582761
29-Apr-21,38.68,38.73,38.24,38.24,32140193
28-Apr-21,38.90,39.00,38.05,38.52,23877486
27-Apr-21,38.97,38.97,38.06,38.85,40601867
26-Apr-21,38.80,39.40,38.55,38.73,32758849
23-Apr-21,37.25,38.87,37.21,38.51,51895501
22-Apr-21,37.88,38.42,37.00,37.25,33952979
20-Apr-21,38.06,38.28,37.37,37.78,33558533
19-Apr-21,38.25,39.40,37.83,38.06,64881368
16-Apr-21,38.31,38.55,37.67,38.15,40914444
15-Apr-21,37.83,38.37,37.73,38.07,35646985
14-Apr-21,38.29,38.44,37.28,37.64,52661962
13-Apr-21,38.00,38.56,37.68,38.27,42945171
12-Apr-21,37.78,38.49,37.67,38.00,32838584
09-Apr-21,37.70,37.87,37.16,37.78,36617721
08-Apr-21,37.51,38.22,37.33,37.85,49964880
07-Apr-21,37.06,37.72,36.34,37.36,55609643
06-Apr-21,36.79,37.50,36.56,37.20,37998967
05-Apr-21,36.31,36.95,36.11,36.73,29840585
01-Apr-21,36.89,37.03,35.93,36.05,42626359
31-Mar-21,37.36,37.67,36.50,36.84,40532304
30-Mar-21,35.78,38.13,35.62,37.35,86863543
29-Mar-21,36.53,36.59,35.60,35.84,39715614
26-Mar-21,36.25,37.03,35.81,36.69,40719684
25-Mar-21,34.68,36.48,34.07,36.25,51279994
24-Mar-21,36.16,36.20,34.53,34.67,36235876
23-Mar-21,35.75,36.68,35.40,36.23,35883854
22-Mar-21,35.61,36.63,35.56,36.05,27734510
19-Mar-21,35.87,36.16,35.36,35.78,70861764
18-Mar-21,36.06,36.64,35.33,35.73,41254025
17-Mar-21,35.05,36.07,34.94,36.07,60868169

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALPA4

cotações, gráficos e mais...