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
27/09/2021-0,11%-0,0656,0655,8954,8656,71140M17.481
24/09/2021-1,75%-1,0056,1256,8755,8156,8792M7.860
23/09/2021-1,16%-0,6757,1257,7856,0358,20141M11.492
22/09/20211,39%0,7957,7957,7756,2758,38234M12.939
21/09/20211,66%0,9357,0055,9155,6857,39130M13.716
20/09/2021-1,75%-1,0056,0756,5354,6756,54115M11.892
17/09/2021-0,83%-0,4857,0757,4956,6157,87123M11.445
16/09/20210,52%0,3057,5556,9256,6458,0254M6.640
15/09/2021-1,17%-0,6857,2558,1256,2558,7757M6.835
14/09/20212,90%1,6357,9356,3956,2258,0782M10.337
13/09/20211,53%0,8556,3055,7755,3256,6681M9.413
10/09/2021-1,91%-1,0855,4556,8255,2557,0758M8.127
09/09/20214,32%2,3456,5354,5454,5157,62124M13.004
08/09/2021-3,75%-2,1154,1956,3153,7856,86135M14.106
06/09/2021-0,86%-0,4956,3056,7954,8456,79103M10.257
03/09/2021-3,71%-2,1956,7959,7556,7959,94448M14.932
02/09/2021-1,49%-0,8958,9859,8158,8160,1195M9.738
01/09/2021-0,17%-0,1059,8760,3059,8762,27151M14.628
31/08/2021-0,45%-0,2759,9760,3059,7161,21155M12.723
30/08/20213,17%1,8560,2458,4058,4060,78141M14.060
27/08/20210,85%0,4958,3958,3157,6458,7261M7.670
26/08/2021-0,41%-0,2457,9058,0157,4858,74102M8.455
25/08/20210,17%0,1058,1458,0857,3358,3069M8.223
24/08/20210,21%0,1258,0458,7857,6458,7897M8.840
23/08/20210,43%0,2557,9257,9457,7059,6895M10.239
20/08/2021-0,40%-0,2357,6757,7557,4558,21216M9.121
19/08/20211,49%0,8557,9056,2156,2158,52167M13.104
18/08/2021-0,19%-0,1157,0557,0255,8658,12192M16.670
17/08/2021-0,45%-0,2657,1657,1355,7057,97159M16.822
16/08/2021-3,51%-2,0957,4259,3357,4259,76136M13.727
13/08/2021-0,75%-0,4559,5160,1359,4960,91145M13.356
12/08/2021-0,40%-0,2459,9660,2059,8660,6665M5.922
11/08/20210,15%0,0960,2060,0259,3660,56118M13.608
10/08/2021-1,30%-0,7960,1161,0760,0061,73107M11.040
09/08/2021-0,52%-0,3260,9061,2360,7761,87165M13.509
06/08/20210,34%0,2161,2261,3360,6762,33162M14.799
05/08/20210,18%0,1161,0160,9060,5161,81163M15.423
04/08/20212,70%1,6060,9058,9358,8761,29198M20.862
03/08/2021-1,22%-0,7359,3059,6358,4960,20273M25.867
02/08/202116,65%8,5760,0352,3052,3060,17475M35.928
30/07/20210,43%0,2251,4650,7250,3151,69106M12.609
29/07/2021-0,64%-0,3351,2451,4550,9252,0092M11.642
28/07/2021-0,29%-0,1551,5751,6651,0252,19135M14.876
27/07/2021-0,35%-0,1851,7251,7450,6351,87103M10.368
26/07/2021-1,12%-0,5951,9053,0151,7153,0157M6.962
23/07/2021-0,36%-0,1952,4952,7952,0853,0566M7.934
22/07/20211,66%0,8652,6851,6251,6252,9374M8.019
21/07/2021-1,60%-0,8451,8252,8751,6253,3876M8.089
20/07/20210,40%0,2152,6652,4552,0653,1161M7.745
19/07/20210,52%0,2752,4551,9151,1953,18110M11.810
16/07/2021-0,08%-0,0452,1852,2651,9453,3081M7.817
15/07/2021-0,51%-0,2752,2252,7752,0553,5582M9.959
14/07/2021-0,27%-0,1452,4952,9552,0153,4198M10.629
13/07/2021-0,44%-0,2352,6352,6451,7053,09104M11.316
12/07/2021-0,34%-0,1852,8653,2252,2553,8687M10.471
08/07/2021-0,67%-0,3653,0452,4551,8153,0760M7.795
07/07/20211,39%0,7353,4052,9952,6353,9790M10.143
06/07/20211,90%0,9852,6751,8050,9552,94120M10.813
05/07/2021-0,60%-0,3151,6951,6951,5552,4839M4.573
02/07/20214,08%2,0452,0050,2049,9652,00121M10.305
01/07/2021-0,46%-0,2349,9651,4249,3551,4295M10.736
30/06/2021-0,81%-0,4150,1950,5049,6050,8678M7.003
29/06/2021-0,88%-0,4550,6051,3650,1651,49114M7.735
28/06/20213,15%1,5651,0549,4649,1751,3283M5.953
25/06/2021-0,86%-0,4349,4950,0348,8250,6569M6.448
24/06/20211,22%0,6049,9249,3449,3450,7766M6.974
23/06/2021-1,36%-0,6849,3249,7249,2749,9662M6.592
22/06/20210,77%0,3850,0049,6049,0450,6072M7.738
21/06/20210,81%0,4049,6249,7349,0250,1252M5.739
18/06/2021-0,18%-0,0949,2249,3148,4249,5375M6.690
17/06/20210,49%0,2449,3149,2348,6050,1357M6.883
16/06/20210,37%0,1849,0748,7148,1649,4861M6.835
15/06/20210,18%0,0948,8949,0148,4349,2745M5.750
14/06/20212,89%1,3748,8047,9747,5649,7881M8.179
11/06/2021-1,64%-0,7947,4348,3646,9748,3657M6.581
10/06/20211,09%0,5248,2247,7647,4648,2445M5.474
09/06/2021-1,04%-0,5047,7048,3547,0748,4966M7.647
08/06/20213,28%1,5348,2047,1046,3748,3578M8.789
07/06/2021-1,25%-0,5946,6747,1246,6747,5750M5.903
04/06/2021-0,86%-0,4147,2647,6646,5048,24120M10.766
02/06/2021-0,91%-0,4447,6748,3847,2748,7073M7.286
01/06/20211,73%0,8248,1147,2946,6349,48162M14.337
31/05/20210,55%0,2647,2946,9745,8647,2963M6.810
28/05/20212,28%1,0547,0346,0545,1647,48132M10.166
27/05/20213,05%1,3645,9844,5444,0545,98114M8.916
26/05/20210,31%0,1444,6244,6143,9245,3053M6.055
25/05/20210,54%0,2444,4844,3144,0245,2077M9.583
24/05/2021-2,51%-1,1444,2445,6743,8446,04190M11.280
21/05/2021-0,26%-0,1245,3845,6844,7145,8642M4.784
20/05/20210,33%0,1545,5045,8545,1546,0551M6.080
19/05/2021-1,39%-0,6445,3545,7044,5545,8663M8.250
18/05/2021-1,37%-0,6445,9946,7345,4746,8855M6.142
17/05/20212,04%0,9346,6345,9045,2346,7283M8.025
14/05/20211,90%0,8545,7045,6344,9645,9594M10.320
13/05/20213,46%1,5044,8543,4043,4045,2878M9.122
12/05/2021-5,47%-2,5143,3545,4643,1646,07108M12.372
11/05/2021-0,13%-0,0645,8646,2945,4146,60100M10.328
10/05/2021-2,17%-1,0245,9246,9544,9547,1388M8.261
07/05/20210,69%0,3246,9446,7246,4147,66116M10.177
06/05/2021-1,38%-0,6546,6247,2746,0547,6895M9.980
05/05/20214,60%2,0847,2744,6144,5848,13305M18.954
04/05/202113,77%5,4745,1941,0841,0846,23278M24.570
03/05/2021-0,03%-0,0139,7240,2339,6040,9277M10.829
30/04/20213,90%1,4939,7338,1338,1339,7987M10.143
29/04/2021-0,73%-0,2838,2438,6838,2438,7332M5.618
28/04/2021-0,85%-0,3338,5238,9038,0539,0024M3.530
27/04/20210,31%0,1238,8538,9738,0638,9741M7.060
26/04/20210,57%0,2238,7338,8038,5539,4033M5.431
23/04/20213,38%1,2638,5137,2537,2138,8752M8.068
22/04/2021-1,40%-0,5337,2537,8837,0038,4234M5.404
20/04/2021-0,74%-0,2837,7838,0637,3738,2834M4.479
19/04/2021-0,24%-0,0938,0638,2537,8339,4065M6.583
16/04/20210,21%0,0838,1538,3137,6738,5541M6.038
15/04/20211,14%0,4338,0737,8337,7338,3736M5.816
14/04/2021-1,65%-0,6337,6438,2937,2838,4453M7.529
13/04/20210,71%0,2738,2738,0037,6838,5643M5.938
12/04/20210,58%0,2238,0037,7837,6738,4933M5.017
09/04/2021-0,18%-0,0737,7837,7037,1637,8737M6.131
08/04/20211,31%0,4937,8537,5137,3338,2250M7.743
07/04/20210,43%0,1637,3637,0636,3437,7256M9.629
06/04/20211,28%0,4737,2036,7936,5637,5038M6.608
05/04/20211,89%0,6836,7336,3136,1136,9530M5.739
01/04/2021-2,14%-0,7936,0536,8935,9337,0343M7.284
31/03/2021-1,37%-0,5136,8437,3636,5037,6741M6.485
30/03/20214,21%1,5137,3535,7835,6238,1387M9.260
29/03/2021-2,32%-0,8535,8436,5335,6036,5940M6.769
26/03/20211,21%0,4436,6936,2535,8137,0341M4.701
25/03/20214,56%1,5836,2534,6834,0736,4851M6.746
24/03/2021-4,31%-1,5634,6736,1634,5336,2036M5.880
23/03/20210,50%0,1836,2335,7535,4036,6836M4.575
22/03/20210,75%0,2736,0535,6135,5636,6328M4.824
19/03/20210,14%0,0535,7835,8735,3636,1671M6.507
18/03/2021-0,94%-0,3435,7336,0635,3336,6441M6.128
17/03/2021--36,0735,0534,9436,0761M6.901


*exoneração de responsabilidade e termos de uso


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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito