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
25/09/20205,05%1,8638,6836,5136,2638,87103M16.536
24/09/20202,71%0,9736,8235,5835,0737,1876M12.497
23/09/2020-1,08%-0,3935,8536,3035,6436,4346M7.443
22/09/20200,67%0,2436,2435,8635,0836,4758M10.608
21/09/20202,86%1,0036,0034,5033,8436,0065M8.849
18/09/2020-2,99%-1,0835,0036,0634,9236,2183M5.606
17/09/2020-0,06%-0,0236,0835,9935,3636,2733M5.827
16/09/2020-1,98%-0,7336,1037,0335,9937,4083M6.559
15/09/2020-1,15%-0,4336,8337,6035,8637,6290M9.888
14/09/20200,59%0,2237,2637,2636,8938,6868M10.520
11/09/20200,41%0,1537,0436,9736,0537,3246M7.258
10/09/2020-0,70%-0,2636,8937,3136,6238,3838M5.386
09/09/2020-0,11%-0,0437,1537,5036,7237,9457M7.795
08/09/20200,24%0,0937,1936,8336,6537,9435M4.750
04/09/2020-0,88%-0,3337,1037,4836,2137,8049M5.501
03/09/2020-0,03%-0,0137,4337,6436,7737,7257M6.862
02/09/2020-1,21%-0,4637,4438,1137,3038,4143M5.557
01/09/20201,74%0,6537,9037,3137,2138,0883M8.150
31/08/2020-1,61%-0,6137,2537,5736,9237,8552M6.614
28/08/20209,42%3,2637,8634,5934,0838,01106M9.923
27/08/2020-0,43%-0,1534,6034,6434,3235,2161M7.773
26/08/2020-3,04%-1,0934,7535,9634,7536,2173M9.809
25/08/2020-1,92%-0,7035,8436,5435,8436,8866M7.802
24/08/2020-0,57%-0,2136,5436,7436,1637,1857M8.182
21/08/20203,43%1,2236,7535,5835,3037,29114M13.804
20/08/20204,10%1,4035,5333,7633,2435,7454M8.705
19/08/2020-1,81%-0,6334,1334,9034,0234,9056M8.062
18/08/20200,93%0,3234,7634,6634,1034,9570M7.685
17/08/2020-0,17%-0,0634,4434,4933,6734,8451M7.737
14/08/2020-0,83%-0,2934,5034,8034,1135,3477M7.381
13/08/20202,32%0,7934,7934,1833,8235,1961M9.973
12/08/2020-0,35%-0,1234,0034,1433,4034,9945M6.811
11/08/20200,92%0,3134,1234,0233,5134,8469M8.361
10/08/2020-2,56%-0,8933,8134,6433,7934,9942M7.060
07/08/2020-3,05%-1,0934,7035,3134,0936,23104M12.155
06/08/20205,26%1,7935,7933,9033,4335,81154M8.994
05/08/20208,83%2,7634,0032,3032,1134,36181M15.345
04/08/20201,07%0,3331,2430,5230,2531,4046M6.625
03/08/2020-1,75%-0,5530,9131,5030,7732,1466M9.464
31/07/20200,67%0,2131,4631,5330,5931,8764M9.254
30/07/20204,52%1,3531,2529,5829,5031,5048M6.802
29/07/20203,96%1,1429,9028,8928,6430,0797M8.552
28/07/2020-2,38%-0,7028,7629,1428,6829,3446M8.237
27/07/20201,24%0,3629,4629,4429,0329,8745M6.957
24/07/20200,07%0,0229,1028,9127,9429,3040M9.906
23/07/2020-0,17%-0,0529,0829,1328,3929,3638M6.760
22/07/2020-0,75%-0,2229,1329,3928,7529,3932M5.321
21/07/2020-0,44%-0,1329,3529,4828,8229,7068M4.694
20/07/20201,66%0,4829,4829,3528,9029,4840M5.417
17/07/2020-0,51%-0,1529,0029,0228,8429,5143M6.351
16/07/20201,00%0,2929,1528,7528,6129,1535M5.464
15/07/2020-3,12%-0,9328,8630,0328,5230,2851M6.483
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--22,2423,9521,9124,2553M11.947


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito