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
14/07/2020	2,72%	0,79	29,79	29,00	27,90	29,90	40M	7.499
13/07/2020	-2,65%	-0,79	29,00	30,29	29,00	30,29	31M	5.719
10/07/2020	-1,06%	-0,32	29,79	30,11	29,51	30,18	31M	4.313
09/07/2020	-1,02%	-0,31	30,11	30,43	29,80	31,11	34M	5.883
08/07/2020	2,60%	0,77	30,42	29,80	29,61	30,51	60M	7.495
07/07/2020	0,24%	0,07	29,65	29,75	29,06	29,85	33M	6.100
06/07/2020	0,96%	0,28	29,58	29,80	29,25	30,00	45M	6.218
03/07/2020	-2,33%	-0,70	29,30	30,25	29,12	30,25	51M	4.965
02/07/2020	2,60%	0,76	30,00	29,65	29,05	30,00	50M	7.507
01/07/2020	-0,14%	-0,04	29,24	29,03	28,95	29,64	46M	7.637
30/06/2020	-0,34%	-0,10	29,28	29,40	29,07	29,95	45M	7.672

29/06/2020	1,52%	0,44	29,38	29,12	28,33	29,40	49M	8.646
26/06/2020	-3,92%	-1,18	28,94	29,99	28,72	30,00	48M	8.414
25/06/2020	1,45%	0,43	30,12	29,42	29,13	30,12	51M	7.700
24/06/2020	-1,98%	-0,60	29,69	29,91	29,23	30,69	63M	10.296
23/06/2020	3,27%	0,96	30,29	29,95	29,50	30,29	39M	7.416
22/06/2020	-1,54%	-0,46	29,33	30,38	29,00	30,55	42M	7.952
19/06/2020	2,37%	0,69	29,79	29,32	28,71	29,79	74M	8.429
18/06/2020	0,00%	0,00	29,10	29,22	28,76	30,37	73M	10.209
17/06/2020	1,36%	0,39	29,10	28,70	28,37	29,20	63M	9.846
16/06/2020	2,32%	0,65	28,71	28,93	28,05	28,93	52M	8.230
15/06/2020	2,07%	0,57	28,06	27,08	26,52	28,20	35M	7.159
12/06/2020	-1,22%	-0,34	27,49	26,42	26,02	27,69	34M	6.423
10/06/2020	-1,45%	-0,41	27,83	28,31	27,50	28,49	33M	7.091
09/06/2020	-3,09%	-0,90	28,24	28,01	27,60	28,63	39M	6.286
08/06/2020	5,81%	1,60	29,14	28,15	27,39	29,40	71M	10.287
05/06/2020	0,47%	0,13	27,54	28,00	27,01	28,62	135M	10.636
04/06/2020	1,56%	0,42	27,41	26,97	26,52	27,63	54M	10.026
03/06/2020	2,94%	0,77	26,99	26,60	26,24	27,24	37M	8.494
02/06/2020	2,42%	0,62	26,22	25,55	25,55	26,93	37M	7.661
01/06/2020	3,10%	0,77	25,60	24,89	24,51	25,78	54M	10.966
29/05/2020	-2,93%	-0,75	24,83	25,42	24,64	26,29	183M	11.785
28/05/2020	-4,30%	-1,15	25,58	26,56	25,34	26,64	44M	8.220
27/05/2020	2,89%	0,75	26,73	26,28	25,62	27,03	35M	7.741
26/05/2020	-0,46%	-0,12	25,98	26,75	25,82	27,07	39M	8.469
25/05/2020	0,77%	0,20	26,10	26,64	26,06	26,89	24M	4.663
22/05/2020	-1,97%	-0,52	25,90	26,06	25,30	26,20	32M	7.748
21/05/2020	9,85%	2,37	26,42	23,99	23,73	26,61	67M	13.843
20/05/2020	-1,27%	-0,31	24,05	24,56	23,70	25,11	38M	8.601
19/05/2020	2,18%	0,52	24,36	23,84	23,53	24,77	46M	8.089
18/05/2020	7,63%	1,69	23,84	22,73	22,19	24,23	62M	12.860
15/05/2020	-6,10%	-1,44	22,15	23,58	22,15	23,76	74M	14.236
14/05/2020	-1,99%	-0,48	23,59	23,17	22,50	23,95	77M	16.626
13/05/2020	-7,46%	-1,94	24,07	26,16	23,57	26,16	164M	25.195
12/05/2020	5,05%	1,25	26,01	25,10	25,09	26,62	87M	15.093
11/05/2020	-0,24%	-0,06	24,76	24,43	24,16	25,38	45M	10.484
08/05/2020	-0,20%	-0,05	24,82	25,27	24,42	25,35	45M	8.365
07/05/2020	-2,36%	-0,60	24,87	25,61	24,87	25,77	40M	8.708
06/05/2020	-3,45%	-0,91	25,47	26,05	24,87	26,33	64M	9.412
05/05/2020	-0,08%	-0,02	26,38	26,69	26,38	27,41	38M	7.560
04/05/2020	-3,61%	-0,99	26,40	26,55	25,76	27,22	34M	7.309
30/04/2020	-1,12%	-0,31	27,39	27,50	26,23	27,62	103M	14.156
29/04/2020	-3,05%	-0,87	27,70	28,95	27,23	29,57	85M	10.394
28/04/2020	5,70%	1,54	28,57	27,89	27,02	28,57	48M	6.296
27/04/2020	2,15%	0,57	27,03	26,47	26,13	27,37	39M	7.249
24/04/2020	-2,58%	-0,70	26,46	26,89	24,44	27,08	40M	6.445
23/04/2020	-1,31%	-0,36	27,16	28,18	26,70	28,70	54M	10.998
22/04/2020	3,54%	0,94	27,52	26,25	26,25	28,33	50M	7.775
20/04/2020	0,95%	0,25	26,58	25,60	25,57	27,04	37M	7.098
17/04/2020	0,27%	0,07	26,33	27,03	25,82	27,35	58M	5.975
16/04/2020	-0,49%	-0,13	26,26	26,80	26,26	27,37	36M	6.914
15/04/2020	-0,38%	-0,10	26,39	25,90	25,52	26,80	39M	5.896
14/04/2020	5,92%	1,48	26,49	25,28	25,28	26,53	51M	8.871
13/04/2020	-3,77%	-0,98	25,01	25,91	24,93	26,21	46M	7.506
09/04/2020	0,35%	0,09	25,99	26,00	25,36	26,75	48M	8.521
08/04/2020	-0,84%	-0,22	25,90	26,30	25,71	26,84	48M	9.843
07/04/2020	9,06%	2,17	26,12	24,50	24,50	27,38	68M	13.366
06/04/2020	1,05%	0,25	23,95	24,89	23,61	25,84	44M	9.735
03/04/2020	-1,13%	-0,27	23,70	23,77	21,86	23,95	33M	8.309
02/04/2020	6,58%	1,48	23,97	22,90	22,38	23,97	38M	8.623
01/04/2020	-2,89%	-0,67	22,49	22,49	21,74	23,46	47M	8.625
31/03/2020	-4,93%	-1,20	23,16	24,95	22,77	24,95	65M	13.771
30/03/2020	-0,53%	-0,13	24,36	23,98	23,45	25,90	51M	11.033
27/03/2020	-6,88%	-1,81	24,49	25,30	24,21	26,04	68M	11.462
26/03/2020	3,46%	0,88	26,30	24,97	24,97	26,49	77M	10.172
25/03/2020	6,94%	1,65	25,42	23,77	23,25	26,55	46M	9.960
24/03/2020	2,10%	0,49	23,77	24,40	22,85	26,00	72M	11.326
23/03/2020	2,51%	0,57	23,28	21,59	20,50	23,28	81M	18.140
20/03/2020	0,09%	0,02	22,71	23,13	21,60	25,62	118M	21.131
19/03/2020	28,92%	5,09	22,69	16,71	16,71	22,98	90M	12.939
18/03/2020	-20,86%	-4,64	17,60	20,21	15,76	21,23	192M	11.637
17/03/2020	-3,85%	-0,89	22,24	23,95	21,91	24,25	53M	11.947
16/03/2020	-14,27%	-3,85	23,13	24,62	22,69	25,27	54M	7.012
13/03/2020	12,89%	3,08	26,98	26,00	23,45	26,98	104M	14.247
12/03/2020	-14,31%	-3,99	23,90	23,30	20,70	24,14	75M	8.304
11/03/2020	-3,56%	-1,03	27,89	27,91	25,43	28,86	118M	10.796
10/03/2020	13,15%	3,36	28,92	26,70	26,59	28,99	121M	9.946
09/03/2020	-17,34%	-5,36	25,56	29,00	25,56	29,00	91M	10.133
06/03/2020	-0,61%	-0,19	30,92	30,00	29,09	31,43	69M	9.153
05/03/2020	-7,05%	-2,36	31,11	33,11	30,37	33,45	81M	7.955
04/03/2020	1,09%	0,36	33,47	34,19	32,60	34,19	51M	7.130
03/03/2020	1,88%	0,61	33,11	32,50	32,32	33,85	40M	5.525
02/03/2020	3,04%	0,96	32,50	30,46	30,33	33,21	90M	15.116
28/02/2020	2,54%	0,78	31,54	30,90	29,43	31,54	74M	11.223
27/02/2020	-3,88%	-1,24	30,76	31,50	30,68	32,48	72M	10.334
26/02/2020	-8,05%	-2,80	32,00	32,60	30,79	32,80	93M	10.457
21/02/2020	-1,69%	-0,60	34,80	35,39	33,80	35,69	44M	6.536
20/02/2020	-0,42%	-0,15	35,40	35,77	35,09	35,85	28M	4.477
19/02/2020	-1,47%	-0,53	35,55	36,30	35,40	36,94	44M	7.692
18/02/2020	0,92%	0,33	36,08	35,18	34,87	36,50	37M	4.707
17/02/2020	-0,17%	-0,06	35,75	36,00	35,36	36,56	46M	6.565
14/02/2020	-1,05%	-0,38	35,81	36,10	35,22	36,32	48M	4.828
13/02/2020	2,96%	1,04	36,19	34,75	34,24	36,39	73M	8.025
12/02/2020	2,57%	0,88	35,15	34,68	33,90	35,35	52M	7.907
11/02/2020	3,85%	1,27	34,27	33,00	33,00	34,69	50M	9.243
10/02/2020	-4,43%	-1,53	33,00	34,86	32,93	35,72	73M	9.694
07/02/2020	-1,09%	-0,38	34,53	34,67	34,00	35,09	39M	5.355
06/02/2020	-1,94%	-0,69	34,91	35,90	34,73	35,99	32M	4.296
05/02/2020	0,79%	0,28	35,60	35,94	35,45	36,25	53M	7.208
04/02/2020	-2,32%	-0,84	35,32	37,02	35,32	37,28	50M	6.657
03/02/2020	0,89%	0,32	36,16	37,50	36,11	37,59	76M	12.481
31/01/2020	-2,74%	-1,01	35,84	36,78	35,69	36,82	76M	9.951
30/01/2020	-2,95%	-1,12	36,85	37,60	36,21	37,61	125M	11.477
29/01/2020	2,48%	0,92	37,97	36,80	36,51	37,97	57M	6.113
28/01/2020	7,08%	2,45	37,05	34,51	34,24	37,05	66M	8.755
27/01/2020	-0,37%	-0,13	34,60	34,15	32,18	34,98	44M	6.760
24/01/2020	0,17%	0,06	34,73	34,67	34,12	34,90	48M	6.932
23/01/2020	0,20%	0,07	34,67	34,62	33,63	34,74	62M	7.673
22/01/2020	-1,28%	-0,45	34,60	35,31	34,52	35,61	51M	6.754
21/01/2020	1,59%	0,55	35,05	34,57	34,28	35,33	57M	5.235
20/01/2020	0,29%	0,10	34,50	34,51	34,34	34,74	17M	3.094
17/01/2020	-0,35%	-0,12	34,40	34,87	34,18	34,87	40M	5.118
16/01/2020	0,12%	0,04	34,52	34,58	34,09	35,14	25M	3.505
15/01/2020	0,64%	0,22	34,48	34,37	33,92	34,48	22M	3.715
14/01/2020	1,09%	0,37	34,26	34,00	33,75	34,53	33M	4.882
13/01/2020	0,53%	0,18	33,89	33,77	33,46	34,19	43M	4.819
10/01/2020	-0,74%	-0,25	33,71	34,13	33,65	34,45	40M	6.731
09/01/2020	2,41%	0,80	33,96	33,30	33,16	34,30	64M	8.568
08/01/2020	1,10%	0,36	33,16	32,61	32,25	33,16	34M	5.783
07/01/2020	2,28%	0,73	32,80	32,07	31,33	32,80	36M	4.783
06/01/2020	-1,57%	-0,51	32,07	33,00	32,06	33,00	30M	5.345
03/01/2020	0,00%	0,00	32,58	32,54	32,20	32,97	32M	5.206
02/01/2020	-1,87%	-0,62	32,58	32,98	32,47	33,44	44M	7.064
30/12/2019	-	-	33,20	33,10	32,72	33,56	58M	7.048

Date,Open,High,Low,Close,Volume
14-Jul-20,29.00,29.90,27.90,29.79,40255705
13-Jul-20,30.29,30.29,29.00,29.00,30531058
10-Jul-20,30.11,30.18,29.51,29.79,31168934
09-Jul-20,30.43,31.11,29.80,30.11,33944403
08-Jul-20,29.80,30.51,29.61,30.42,60107765
07-Jul-20,29.75,29.85,29.06,29.65,33139756
06-Jul-20,29.80,30.00,29.25,29.58,45046203
03-Jul-20,30.25,30.25,29.12,29.30,50645769
02-Jul-20,29.65,30.00,29.05,30.00,50388975
01-Jul-20,29.03,29.64,28.95,29.24,45827616
30-Jun-20,29.40,29.95,29.07,29.28,45344702
29-Jun-20,29.12,29.40,28.33,29.38,49282409
26-Jun-20,29.99,30.00,28.72,28.94,48416004
25-Jun-20,29.42,30.12,29.13,30.12,51283172
24-Jun-20,29.91,30.69,29.23,29.69,62532505
23-Jun-20,29.95,30.29,29.50,30.29,39300770
22-Jun-20,30.38,30.55,29.00,29.33,41879531
19-Jun-20,29.32,29.79,28.71,29.79,74103395
18-Jun-20,29.22,30.37,28.76,29.10,72920780
17-Jun-20,28.70,29.20,28.37,29.10,62760860
16-Jun-20,28.93,28.93,28.05,28.71,52166456
15-Jun-20,27.08,28.20,26.52,28.06,34523908
12-Jun-20,26.42,27.69,26.02,27.49,34104837
10-Jun-20,28.31,28.49,27.50,27.83,32971490
09-Jun-20,28.01,28.63,27.60,28.24,39092116
08-Jun-20,28.15,29.40,27.39,29.14,70918036
05-Jun-20,28.00,28.62,27.01,27.54,135129004
04-Jun-20,26.97,27.63,26.52,27.41,53853467
03-Jun-20,26.60,27.24,26.24,26.99,37188969
02-Jun-20,25.55,26.93,25.55,26.22,37166202
01-Jun-20,24.89,25.78,24.51,25.60,54324848
29-May-20,25.42,26.29,24.64,24.83,183278547
28-May-20,26.56,26.64,25.34,25.58,43899591
27-May-20,26.28,27.03,25.62,26.73,34894619
26-May-20,26.75,27.07,25.82,25.98,38723644
25-May-20,26.64,26.89,26.06,26.10,23623128
22-May-20,26.06,26.20,25.30,25.90,32449588
21-May-20,23.99,26.61,23.73,26.42,66966704
20-May-20,24.56,25.11,23.70,24.05,38113893
19-May-20,23.84,24.77,23.53,24.36,46133780
18-May-20,22.73,24.23,22.19,23.84,62168117
15-May-20,23.58,23.76,22.15,22.15,74492704
14-May-20,23.17,23.95,22.50,23.59,77167365
13-May-20,26.16,26.16,23.57,24.07,163674832
12-May-20,25.10,26.62,25.09,26.01,87335261
11-May-20,24.43,25.38,24.16,24.76,44969685
08-May-20,25.27,25.35,24.42,24.82,45335125
07-May-20,25.61,25.77,24.87,24.87,40386002
06-May-20,26.05,26.33,24.87,25.47,63773411
05-May-20,26.69,27.41,26.38,26.38,37566640
04-May-20,26.55,27.22,25.76,26.40,34460333
30-Apr-20,27.50,27.62,26.23,27.39,103366676
29-Apr-20,28.95,29.57,27.23,27.70,84826008
28-Apr-20,27.89,28.57,27.02,28.57,48057511
27-Apr-20,26.47,27.37,26.13,27.03,38541306
24-Apr-20,26.89,27.08,24.44,26.46,40316255
23-Apr-20,28.18,28.70,26.70,27.16,54129982
22-Apr-20,26.25,28.33,26.25,27.52,50395917
20-Apr-20,25.60,27.04,25.57,26.58,37124874
17-Apr-20,27.03,27.35,25.82,26.33,57815471
16-Apr-20,26.80,27.37,26.26,26.26,35696818
15-Apr-20,25.90,26.80,25.52,26.39,39390948
14-Apr-20,25.28,26.53,25.28,26.49,50798796
13-Apr-20,25.91,26.21,24.93,25.01,45539305
09-Apr-20,26.00,26.75,25.36,25.99,47567014
08-Apr-20,26.30,26.84,25.71,25.90,48487247
07-Apr-20,24.50,27.38,24.50,26.12,67715823
06-Apr-20,24.89,25.84,23.61,23.95,44100419
03-Apr-20,23.77,23.95,21.86,23.70,32512280
02-Apr-20,22.90,23.97,22.38,23.97,37719061
01-Apr-20,22.49,23.46,21.74,22.49,46609789
31-Mar-20,24.95,24.95,22.77,23.16,65377772
30-Mar-20,23.98,25.90,23.45,24.36,50839055
27-Mar-20,25.30,26.04,24.21,24.49,68077941
26-Mar-20,24.97,26.49,24.97,26.30,76674009
25-Mar-20,23.77,26.55,23.25,25.42,45726323
24-Mar-20,24.40,26.00,22.85,23.77,72412987
23-Mar-20,21.59,23.28,20.50,23.28,80935509
20-Mar-20,23.13,25.62,21.60,22.71,118318843
19-Mar-20,16.71,22.98,16.71,22.69,89972604
18-Mar-20,20.21,21.23,15.76,17.60,192475956
17-Mar-20,23.95,24.25,21.91,22.24,53195305
16-Mar-20,24.62,25.27,22.69,23.13,53575493
13-Mar-20,26.00,26.98,23.45,26.98,103542056
12-Mar-20,23.30,24.14,20.70,23.90,74777234
11-Mar-20,27.91,28.86,25.43,27.89,117958806
10-Mar-20,26.70,28.99,26.59,28.92,121225107
09-Mar-20,29.00,29.00,25.56,25.56,91018131
06-Mar-20,30.00,31.43,29.09,30.92,68990843
05-Mar-20,33.11,33.45,30.37,31.11,80856344
04-Mar-20,34.19,34.19,32.60,33.47,51095163
03-Mar-20,32.50,33.85,32.32,33.11,40439982
02-Mar-20,30.46,33.21,30.33,32.50,89915645
28-Feb-20,30.90,31.54,29.43,31.54,73672472
27-Feb-20,31.50,32.48,30.68,30.76,72073906
26-Feb-20,32.60,32.80,30.79,32.00,92545213
21-Feb-20,35.39,35.69,33.80,34.80,44051120
20-Feb-20,35.77,35.85,35.09,35.40,27673270
19-Feb-20,36.30,36.94,35.40,35.55,44203483
18-Feb-20,35.18,36.50,34.87,36.08,36678488
17-Feb-20,36.00,36.56,35.36,35.75,46136554
14-Feb-20,36.10,36.32,35.22,35.81,48425429
13-Feb-20,34.75,36.39,34.24,36.19,72753583
12-Feb-20,34.68,35.35,33.90,35.15,52166440
11-Feb-20,33.00,34.69,33.00,34.27,49775744
10-Feb-20,34.86,35.72,32.93,33.00,72673649
07-Feb-20,34.67,35.09,34.00,34.53,38901963
06-Feb-20,35.90,35.99,34.73,34.91,32179695
05-Feb-20,35.94,36.25,35.45,35.60,53191439
04-Feb-20,37.02,37.28,35.32,35.32,49803109
03-Feb-20,37.50,37.59,36.11,36.16,76394157
31-Jan-20,36.78,36.82,35.69,35.84,76309386
30-Jan-20,37.60,37.61,36.21,36.85,125441730
29-Jan-20,36.80,37.97,36.51,37.97,56555261
28-Jan-20,34.51,37.05,34.24,37.05,65802345
27-Jan-20,34.15,34.98,32.18,34.60,44216792
24-Jan-20,34.67,34.90,34.12,34.73,48085743
23-Jan-20,34.62,34.74,33.63,34.67,61583306
22-Jan-20,35.31,35.61,34.52,34.60,50521809
21-Jan-20,34.57,35.33,34.28,35.05,57450677
20-Jan-20,34.51,34.74,34.34,34.50,17409597
17-Jan-20,34.87,34.87,34.18,34.40,40246710
16-Jan-20,34.58,35.14,34.09,34.52,25176650
15-Jan-20,34.37,34.48,33.92,34.48,21540472
14-Jan-20,34.00,34.53,33.75,34.26,33284112
13-Jan-20,33.77,34.19,33.46,33.89,42631005
10-Jan-20,34.13,34.45,33.65,33.71,39828111
09-Jan-20,33.30,34.30,33.16,33.96,64083817
08-Jan-20,32.61,33.16,32.25,33.16,34319402
07-Jan-20,32.07,32.80,31.33,32.80,35973822
06-Jan-20,33.00,33.00,32.06,32.07,29807476
03-Jan-20,32.54,32.97,32.20,32.58,31880136
02-Jan-20,32.98,33.44,32.47,32.58,44394893
30-Dec-19,33.10,33.56,32.72,33.20,57997391

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALPA4

cotações, gráficos e mais...