ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
24/05/2024-0,81%-0,089,799,969,779,9716M3.999
23/05/2024-0,70%-0,079,879,959,8010,3137M8.299
22/05/20240,91%0,099,949,819,5410,0040M7.379
21/05/2024-0,51%-0,059,859,969,8010,0510M3.402
20/05/2024-0,30%-0,039,909,849,709,9730M8.260
17/05/2024-1,68%-0,179,9310,099,8510,2639M7.298
16/05/2024-0,49%-0,0510,1010,2210,0310,3044M6.785
15/05/20241,60%0,1610,159,939,9310,2430M7.847
14/05/2024-2,73%-0,289,9910,339,9710,3943M8.729
13/05/2024-0,19%-0,0210,2710,2910,0810,3525M7.124
10/05/20243,31%0,3310,2910,2510,1811,03106M19.152
09/05/20241,63%0,169,969,629,559,9718M4.952
08/05/20241,24%0,129,809,569,509,8713M4.258
07/05/2024-1,02%-0,109,689,809,589,9217M5.337
06/05/20240,00%0,009,789,739,609,9118M6.638
03/05/20240,20%0,029,789,909,7810,1671M14.036
02/05/20243,17%0,309,769,629,629,8637M10.275
30/04/2024-3,17%-0,319,469,799,429,8628M7.064
29/04/20243,83%0,369,779,409,359,8056M9.291
26/04/20240,64%0,069,419,369,349,5521M5.942
25/04/20240,00%0,009,359,359,079,3925M6.693
24/04/20240,54%0,059,359,349,129,4637M10.490
23/04/20241,53%0,149,309,058,959,3331M8.233
22/04/20241,78%0,169,169,008,729,2434M9.894
19/04/20245,88%0,509,008,498,479,2073M15.351
18/04/20241,80%0,158,508,378,338,5844M12.621
17/04/2024-1,30%-0,118,358,518,038,6085M14.878
16/04/2024-5,05%-0,458,468,888,418,8872M15.580
15/04/2024-3,68%-0,348,919,278,919,2759M10.425
12/04/2024-1,18%-0,119,259,259,199,3824M5.220
11/04/20242,07%0,199,369,189,119,4451M6.160
10/04/2024-3,78%-0,369,179,459,179,4838M9.266
09/04/20241,06%0,109,539,439,369,7421M5.974
08/04/2024-1,67%-0,169,439,569,329,6117M5.726
05/04/2024-1,54%-0,159,599,749,559,84115M9.170
04/04/20243,84%0,369,749,339,339,9429M10.376
03/04/20240,32%0,039,389,289,119,5437M8.724
02/04/20240,54%0,059,359,249,099,4228M8.708
01/04/2024-2,41%-0,239,309,569,209,5832M6.919
28/03/20241,06%0,109,539,439,359,7727M9.573
27/03/20241,07%0,109,439,349,249,5119M4.823
26/03/20240,97%0,099,339,209,169,4918M5.935
25/03/2024-1,70%-0,169,249,449,209,4614M5.337
22/03/20241,51%0,149,409,209,149,4125M5.410
21/03/2024-2,53%-0,249,269,539,249,5320M6.085
20/03/20243,83%0,359,509,089,089,6548M8.782
19/03/2024-1,19%-0,119,159,269,019,4742M9.623
18/03/2024-2,94%-0,289,269,569,209,6372M12.680
15/03/2024-6,56%-0,679,5410,159,5410,2470M10.403
14/03/20241,09%0,1110,2110,0810,0210,3528M6.467
13/03/20241,81%0,1810,109,859,8110,1424M6.320
12/03/20242,48%0,249,929,779,6310,0226M7.465
11/03/2024-0,51%-0,059,689,669,619,8554M6.973
08/03/20241,04%0,109,739,519,439,8522M6.619
07/03/20240,00%0,009,639,639,479,6926M5.620
06/03/2024-0,31%-0,039,639,709,569,8927M6.939
05/03/2024-1,53%-0,159,669,839,469,9445M10.745
04/03/2024-4,57%-0,479,8110,309,8110,3020M4.100
01/03/20241,08%0,1110,2810,1710,0410,3227M5.690
29/02/2024-0,29%-0,0310,1710,179,9410,2034M8.064
28/02/2024-1,16%-0,1210,2010,2410,1410,4338M7.547
27/02/20241,47%0,1510,3210,2310,1310,5050M10.542
26/02/20241,19%0,1210,1710,019,7810,2746M7.609
23/02/20241,31%0,1310,059,949,7910,0966M13.436
22/02/20241,64%0,169,929,769,7210,0772M12.020
21/02/20241,35%0,139,769,639,239,8338M8.279
20/02/20242,45%0,239,639,349,259,6651M9.361
19/02/20240,64%0,069,409,299,109,4131M9.616
16/02/20242,52%0,239,349,128,989,5247M10.902
15/02/20242,59%0,239,118,918,919,53102M19.382
14/02/20243,02%0,268,888,558,468,8941M10.487
09/02/20247,48%0,608,628,027,938,67104M11.748
08/02/2024-1,35%-0,118,027,957,678,2585M14.538
07/02/2024-1,09%-0,098,138,238,028,3529M5.470
06/02/20241,86%0,158,228,098,098,3418M6.042
05/02/2024-2,65%-0,228,078,277,958,3946M12.523
02/02/2024-1,31%-0,118,298,378,108,6138M8.790
01/02/2024-2,10%-0,188,408,608,218,6342M12.836
31/01/20243,00%0,258,588,378,308,8332M8.471
30/01/2024-1,30%-0,118,338,448,258,4524M5.081
29/01/2024-2,65%-0,238,448,708,368,7019M5.694
26/01/2024-1,37%-0,128,678,788,628,8014M5.954
25/01/20242,93%0,258,798,548,438,8520M3.855
24/01/20242,52%0,218,548,408,238,6430M6.832
23/01/20242,71%0,228,338,178,158,3928M6.648
22/01/2024-2,64%-0,228,118,358,028,3935M5.788
19/01/20240,73%0,068,338,298,118,5057M8.602
18/01/2024-3,16%-0,278,278,608,188,6150M15.165
17/01/2024-2,84%-0,258,548,808,468,8235M8.660
16/01/2024-2,66%-0,248,799,038,689,0346M9.833
15/01/2024-0,44%-0,049,039,168,989,1716M3.911
12/01/20240,22%0,029,079,098,919,2839M8.373
11/01/2024-2,06%-0,199,059,269,019,2638M9.326
10/01/2024-3,04%-0,299,249,589,029,6554M9.036
09/01/2024-1,65%-0,169,539,589,449,7526M5.917
08/01/20243,30%0,319,699,369,369,8438M10.147
05/01/20244,57%0,419,388,928,879,5350M10.045
04/01/2024-6,47%-0,628,979,548,939,5441M11.071
03/01/20243,01%0,289,599,299,129,6744M9.923
02/01/2024-8,00%-0,819,3110,109,3110,1267M14.280
28/12/20230,00%0,0010,1210,1410,0010,29112M14.650
27/12/20233,79%0,3710,129,699,6510,2580M15.367
26/12/20232,63%0,259,759,579,499,8161M9.997
22/12/20234,05%0,379,509,169,119,5625M7.712
21/12/2023-2,25%-0,219,139,519,119,5128M8.732
20/12/2023-1,06%-0,109,349,479,289,5221M7.432
19/12/2023-0,94%-0,099,449,609,449,6825M7.498
18/12/20236,36%0,579,539,038,929,6360M12.098
15/12/2023-2,40%-0,228,969,188,939,2525M8.724
14/12/2023-0,65%-0,069,189,369,139,7048M17.799
13/12/20233,36%0,309,248,988,889,2624M8.147
12/12/2023-0,78%-0,078,949,088,909,0913M5.434
11/12/2023-0,88%-0,089,019,038,999,2112M3.813
08/12/20231,11%0,109,099,068,899,1619M6.668
07/12/20231,24%0,118,998,958,909,1320M6.259
06/12/2023-2,42%-0,228,889,148,889,2328M8.299
05/12/20230,11%0,019,109,138,999,2126M7.583
04/12/2023-5,51%-0,539,099,529,099,5237M7.738
01/12/20230,52%0,059,629,639,359,7556M10.864
30/11/20234,02%0,379,579,319,179,5755M9.338
29/11/2023-1,81%-0,179,209,419,149,4827M7.562
28/11/20232,74%0,259,379,139,139,5341M9.295
27/11/20232,01%0,189,129,008,859,3531M10.247
24/11/2023-2,30%-0,218,949,168,889,2426M13.417
23/11/2023-2,87%-0,279,159,479,019,5229M11.078
22/11/2023-0,95%-0,099,429,549,419,7920M9.701
21/11/2023-1,04%-0,109,519,569,409,6220M7.081
20/11/20231,69%0,169,619,539,349,6327M9.616
17/11/2023-3,47%-0,349,459,809,439,8328M8.226
16/11/20233,82%0,369,799,479,449,9063M15.804
14/11/20232,95%0,279,439,179,029,6439M13.243
13/11/2023-0,97%-0,099,169,209,029,3017M6.277
10/11/20232,89%0,269,259,009,009,3563M12.658
09/11/2023--8,998,938,679,3793M14.089


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito