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
02/10/2026	4,12%	0,60	15,17	14,71	14,66	15,29	30M	6.233
01/10/2026	2,75%	0,39	14,57	14,19	14,19	14,65	39M	9.502
30/09/2026	1,21%	0,17	14,18	14,18	13,90	14,38	20M	4.728
29/09/2026	-1,62%	-0,23	14,01	14,14	13,91	14,34	21M	3.666
28/09/2026	2,59%	0,36	14,24	13,85	13,62	14,30	21M	4.928
25/09/2026	4,28%	0,57	13,88	13,32	13,31	13,93	27M	7.421
24/09/2026	0,45%	0,06	13,31	13,19	13,13	13,50	11M	2.719
23/09/2026	-3,99%	-0,55	13,25	13,70	13,18	13,91	19M	6.016
22/09/2026	4,70%	0,62	13,80	13,09	13,09	13,80	33M	8.671
21/09/2026	2,01%	0,26	13,18	13,00	12,90	13,28	16M	4.068
18/09/2026	0,86%	0,11	12,92	12,76	12,68	13,17	43M	5.633
17/09/2026	-3,17%	-0,42	12,81	13,38	12,81	13,52	52M	7.274
16/09/2026	1,85%	0,24	13,23	13,01	12,97	13,35	36M	5.173
15/09/2026	-0,23%	-0,03	12,99	13,04	12,98	13,23	9M	2.655
14/09/2026	-2,33%	-0,31	13,02	13,16	12,86	13,21	13M	2.578
11/09/2026	0,60%	0,08	13,33	13,30	13,16	13,41	23M	4.697
10/09/2026	0,00%	0,00	13,25	13,17	13,05	13,33	24M	4.875
09/09/2026	1,53%	0,20	13,25	12,99	12,91	13,51	47M	9.638
08/09/2026	-3,83%	-0,52	13,05	13,69	12,51	13,74	123M	15.994
04/09/2026	-1,24%	-0,17	13,57	13,75	13,38	13,75	41M	6.055
03/09/2026	-3,44%	-0,49	13,74	14,34	13,65	14,43	46M	6.612
02/09/2026	1,64%	0,23	14,23	14,01	13,54	14,32	36M	7.469
01/09/2026	-6,60%	-0,99	14,00	14,99	13,94	15,15	55M	10.446
31/08/2026	4,10%	0,59	14,99	14,63	14,39	14,99	36M	6.458
28/08/2026	0,56%	0,08	14,40	14,33	14,20	14,64	50M	7.775
27/08/2026	5,29%	0,72	14,32	13,51	13,51	14,53	39M	8.550
26/08/2026	2,72%	0,36	13,60	13,18	13,16	13,66	22M	4.997
25/08/2026	4,25%	0,54	13,24	12,70	12,62	13,36	32M	7.029
24/08/2026	-1,09%	-0,14	12,70	12,70	12,58	12,92	8M	2.453
21/08/2026	1,02%	0,13	12,84	12,80	12,54	13,03	12M	2.654
20/08/2026	-0,63%	-0,08	12,71	12,74	12,52	12,94	14M	3.467
19/08/2026	4,58%	0,56	12,79	12,35	12,34	12,79	27M	6.651
18/08/2026	-1,53%	-0,19	12,23	12,45	12,18	12,63	14M	3.080
17/08/2026	-2,82%	-0,36	12,42	12,78	12,40	12,87	17M	4.912
14/08/2026	-0,93%	-0,12	12,78	12,85	12,27	12,91	30M	7.875
13/08/2026	-0,39%	-0,05	12,90	12,91	12,71	13,04	16M	4.712
12/08/2026	0,62%	0,08	12,95	12,93	12,74	13,04	13M	3.993
11/08/2026	-0,77%	-0,10	12,87	12,97	12,70	13,19	24M	6.150
10/08/2026	-4,14%	-0,56	12,97	13,51	12,67	13,51	32M	6.294
07/08/2026	10,36%	1,27	13,53	13,28	13,22	14,03	92M	15.863
06/08/2026	-1,45%	-0,18	12,26	12,44	12,17	12,46	12M	2.865
05/08/2026	-0,24%	-0,03	12,44	12,52	12,29	12,63	14M	3.474
04/08/2026	-0,08%	-0,01	12,47	12,61	12,39	12,72	12M	3.830
03/08/2026	1,71%	0,21	12,48	12,34	12,23	12,68	19M	7.044
31/07/2026	4,60%	0,54	12,27	11,73	11,73	12,28	16M	4.184
30/07/2026	1,12%	0,13	11,73	11,61	11,53	11,78	8M	1.867
29/07/2026	1,31%	0,15	11,60	11,42	11,35	11,69	14M	3.884
28/07/2026	0,09%	0,01	11,45	11,57	11,44	11,82	14M	3.328
27/07/2026	4,28%	0,47	11,44	11,01	11,01	11,49	15M	3.405
24/07/2026	-1,44%	-0,16	10,97	11,04	10,80	11,06	21M	6.524
23/07/2026	-5,60%	-0,66	11,13	11,73	11,13	11,73	21M	4.028
22/07/2026	-0,34%	-0,04	11,79	11,96	11,47	11,96	19M	3.891
21/07/2026	-0,42%	-0,05	11,83	11,88	11,57	12,02	12M	4.296
20/07/2026	-1,90%	-0,23	11,88	12,14	11,77	12,44	14M	4.260
17/07/2026	1,85%	0,22	12,11	11,85	11,85	12,19	13M	2.982
16/07/2026	-1,00%	-0,12	11,89	12,01	11,87	12,13	12M	3.931
15/07/2026	-1,96%	-0,24	12,01	12,27	12,01	12,30	7M	1.845
14/07/2026	1,66%	0,20	12,25	12,13	11,94	12,37	11M	2.845
13/07/2026	-1,07%	-0,13	12,05	12,30	11,94	12,34	9M	2.285
10/07/2026	2,96%	0,35	12,18	12,03	11,96	12,28	9M	2.041
09/07/2026	3,68%	0,42	11,83	11,40	11,40	11,89	13M	3.044
08/07/2026	-2,89%	-0,34	11,41	11,71	11,29	11,78	11M	2.663
07/07/2026	-0,51%	-0,06	11,75	11,83	11,62	11,92	9M	2.335
06/07/2026	-1,09%	-0,13	11,81	11,82	11,70	11,89	9M	2.778
03/07/2026	0,25%	0,03	11,94	12,00	11,83	12,08	12M	2.132
02/07/2026	0,51%	0,06	11,91	11,88	11,82	12,23	19M	3.944
01/07/2026	-1,41%	-0,17	11,85	11,90	11,79	12,14	19M	3.789
30/06/2026	-3,53%	-0,44	12,02	12,35	11,94	12,64	17M	4.291
29/06/2026	0,08%	0,01	12,46	12,48	12,34	12,71	19M	3.638
26/06/2026	0,24%	0,03	12,45	12,42	12,30	12,71	20M	4.365
25/06/2026	-5,34%	-0,70	12,42	13,15	12,30	13,39	35M	6.455
24/06/2026	-0,61%	-0,08	13,12	13,14	13,07	13,34	13M	3.107
23/06/2026	0,46%	0,06	13,20	13,05	12,96	13,22	10M	2.684
22/06/2026	0,46%	0,06	13,14	13,14	12,98	13,31	11M	3.315
19/06/2026	0,38%	0,05	13,08	13,07	12,98	13,45	12M	2.264
18/06/2026	0,00%	0,00	13,03	13,03	12,98	13,27	11M	3.063
17/06/2026	-0,31%	-0,04	13,03	13,04	12,97	13,38	18M	4.770
16/06/2026	-1,58%	-0,21	13,07	13,23	13,00	13,47	19M	3.818
15/06/2026	0,61%	0,08	13,28	13,44	13,17	13,62	17M	4.302
12/06/2026	-0,45%	-0,06	13,20	13,18	13,05	13,45	18M	4.866
11/06/2026	4,41%	0,56	13,26	12,68	12,47	13,26	32M	7.536
10/06/2026	1,11%	0,14	12,70	12,58	12,27	12,84	70M	9.324
09/06/2026	3,80%	0,46	12,56	12,13	12,13	12,63	25M	5.002
08/06/2026	1,00%	0,12	12,10	12,01	11,79	12,23	11M	2.735
05/06/2026	1,35%	0,16	11,98	11,77	11,58	11,98	80M	5.088
03/06/2026	-3,04%	-0,37	11,82	12,08	11,69	12,11	19M	3.918
02/06/2026	0,33%	0,04	12,19	12,18	12,01	12,33	13M	4.536
01/06/2026	-2,02%	-0,25	12,15	12,44	12,08	12,57	21M	6.828
29/05/2026	-1,67%	-0,21	12,40	12,62	12,20	12,65	22M	3.812
28/05/2026	-0,32%	-0,04	12,61	12,54	12,48	12,92	12M	2.870
27/05/2026	0,08%	0,01	12,65	12,60	12,55	12,92	13M	3.049
26/05/2026	0,72%	0,09	12,64	12,47	12,42	12,65	15M	4.338
25/05/2026	2,03%	0,25	12,55	12,43	12,30	12,67	14M	2.924
22/05/2026	-0,08%	-0,01	12,30	12,36	12,13	12,43	19M	6.551
21/05/2026	1,65%	0,20	12,31	12,08	11,95	12,41	41M	5.209
20/05/2026	7,36%	0,83	12,11	11,28	11,27	12,22	34M	8.501
19/05/2026	-0,18%	-0,02	11,28	11,29	11,13	11,43	23M	5.405
18/05/2026	0,09%	0,01	11,30	11,29	11,15	11,37	13M	2.967
15/05/2026	-0,27%	-0,03	11,29	11,14	11,10	11,36	21M	5.897
14/05/2026	1,80%	0,20	11,32	11,12	11,12	11,48	27M	7.028
13/05/2026	-1,59%	-0,18	11,12	11,20	10,83	11,24	65M	10.424
12/05/2026	-1,31%	-0,15	11,30	11,35	11,17	11,62	37M	4.014
11/05/2026	-6,83%	-0,84	11,45	12,20	11,28	12,20	76M	11.205
08/05/2026	-2,15%	-0,27	12,29	13,07	12,08	13,16	54M	10.746
07/05/2026	-0,32%	-0,04	12,56	12,61	12,38	12,71	19M	6.045
06/05/2026	5,53%	0,66	12,60	12,05	12,05	12,80	37M	8.423
05/05/2026	1,36%	0,16	11,94	11,78	11,75	11,99	11M	2.414
04/05/2026	-2,00%	-0,24	11,78	12,02	11,57	12,08	12M	3.007
30/04/2026	4,89%	0,56	12,02	11,60	11,60	12,23	24M	3.952
29/04/2026	-2,96%	-0,35	11,46	11,83	11,43	11,83	13M	4.059
28/04/2026	-3,36%	-0,41	11,81	12,12	11,63	12,15	16M	4.145
27/04/2026	0,08%	0,01	12,22	12,26	12,05	12,45	14M	2.949
24/04/2026	0,08%	0,01	12,21	12,17	12,11	12,32	11M	3.497
23/04/2026	-0,97%	-0,12	12,20	12,32	12,16	12,42	20M	4.963
22/04/2026	-3,22%	-0,41	12,32	12,73	12,22	12,93	14M	4.059
20/04/2026	1,19%	0,15	12,73	12,66	12,48	12,86	14M	3.851
17/04/2026	2,78%	0,34	12,58	12,40	12,38	12,94	35M	7.749
16/04/2026	-0,73%	-0,09	12,24	12,32	12,02	12,41	20M	4.283
15/04/2026	-0,16%	-0,02	12,33	12,35	12,22	12,55	23M	4.602
14/04/2026	-0,24%	-0,03	12,35	12,38	12,12	12,55	23M	5.106
13/04/2026	1,06%	0,13	12,38	12,10	12,01	12,44	21M	5.007
10/04/2026	0,82%	0,10	12,25	12,22	11,98	12,37	35M	6.213
09/04/2026	2,97%	0,35	12,15	11,88	11,64	12,19	32M	5.634
08/04/2026	6,59%	0,73	11,80	11,58	11,47	12,07	51M	9.239
07/04/2026	-3,99%	-0,46	11,07	11,52	10,99	11,55	23M	5.791
06/04/2026	-1,96%	-0,23	11,53	11,85	11,47	11,93	17M	5.792
02/04/2026	-4,08%	-0,50	11,76	11,80	11,50	12,05	29M	7.736
01/04/2026	-1,13%	-0,14	12,26	12,48	12,18	12,60	24M	6.370
31/03/2026	3,16%	0,38	12,40	12,18	11,96	12,51	69M	12.130
30/03/2026	-0,41%	-0,05	12,02	12,19	11,90	12,30	24M	6.755
27/03/2026	-0,25%	-0,03	12,07	12,02	11,90	12,44	23M	5.393
26/03/2026	-2,97%	-0,37	12,10	12,40	11,90	12,46	43M	10.768
25/03/2026	2,13%	0,26	12,47	12,44	12,20	12,57	31M	8.191
24/03/2026	-	-	12,21	12,44	12,04	12,46	46M	10.597

Date,Open,High,Low,Close,Volume
02-Oct-26,14.71,15.29,14.66,15.17,29722260
01-Oct-26,14.19,14.65,14.19,14.57,38756981
30-Sep-26,14.18,14.38,13.90,14.18,20363866
29-Sep-26,14.14,14.34,13.91,14.01,21026429
28-Sep-26,13.85,14.30,13.62,14.24,20591970
25-Sep-26,13.32,13.93,13.31,13.88,27229694
24-Sep-26,13.19,13.50,13.13,13.31,10824796
23-Sep-26,13.70,13.91,13.18,13.25,19366277
22-Sep-26,13.09,13.80,13.09,13.80,33011198
21-Sep-26,13.00,13.28,12.90,13.18,15953396
18-Sep-26,12.76,13.17,12.68,12.92,42706834
17-Sep-26,13.38,13.52,12.81,12.81,51688612
16-Sep-26,13.01,13.35,12.97,13.23,35810010
15-Sep-26,13.04,13.23,12.98,12.99,8739291
14-Sep-26,13.16,13.21,12.86,13.02,12592392
11-Sep-26,13.30,13.41,13.16,13.33,22576617
10-Sep-26,13.17,13.33,13.05,13.25,24302229
09-Sep-26,12.99,13.51,12.91,13.25,47351983
08-Sep-26,13.69,13.74,12.51,13.05,123481805
04-Sep-26,13.75,13.75,13.38,13.57,41023687
03-Sep-26,14.34,14.43,13.65,13.74,45913026
02-Sep-26,14.01,14.32,13.54,14.23,36220601
01-Sep-26,14.99,15.15,13.94,14.00,55133404
31-Aug-26,14.63,14.99,14.39,14.99,36049966
28-Aug-26,14.33,14.64,14.20,14.40,50403017
27-Aug-26,13.51,14.53,13.51,14.32,38698233
26-Aug-26,13.18,13.66,13.16,13.60,21951519
25-Aug-26,12.70,13.36,12.62,13.24,31919488
24-Aug-26,12.70,12.92,12.58,12.70,8146801
21-Aug-26,12.80,13.03,12.54,12.84,12231757
20-Aug-26,12.74,12.94,12.52,12.71,14320012
19-Aug-26,12.35,12.79,12.34,12.79,27406006
18-Aug-26,12.45,12.63,12.18,12.23,14291291
17-Aug-26,12.78,12.87,12.40,12.42,17233193
14-Aug-26,12.85,12.91,12.27,12.78,29846060
13-Aug-26,12.91,13.04,12.71,12.90,16231974
12-Aug-26,12.93,13.04,12.74,12.95,13490627
11-Aug-26,12.97,13.19,12.70,12.87,23719527
10-Aug-26,13.51,13.51,12.67,12.97,32159137
07-Aug-26,13.28,14.03,13.22,13.53,92042752
06-Aug-26,12.44,12.46,12.17,12.26,11726132
05-Aug-26,12.52,12.63,12.29,12.44,14470127
04-Aug-26,12.61,12.72,12.39,12.47,12465303
03-Aug-26,12.34,12.68,12.23,12.48,18924675
31-Jul-26,11.73,12.28,11.73,12.27,16154247
30-Jul-26,11.61,11.78,11.53,11.73,7586764
29-Jul-26,11.42,11.69,11.35,11.60,14030381
28-Jul-26,11.57,11.82,11.44,11.45,14040904
27-Jul-26,11.01,11.49,11.01,11.44,15017098
24-Jul-26,11.04,11.06,10.80,10.97,21460637
23-Jul-26,11.73,11.73,11.13,11.13,20769977
22-Jul-26,11.96,11.96,11.47,11.79,19024154
21-Jul-26,11.88,12.02,11.57,11.83,11867631
20-Jul-26,12.14,12.44,11.77,11.88,14227854
17-Jul-26,11.85,12.19,11.85,12.11,13227496
16-Jul-26,12.01,12.13,11.87,11.89,11579127
15-Jul-26,12.27,12.30,12.01,12.01,6504011
14-Jul-26,12.13,12.37,11.94,12.25,11042305
13-Jul-26,12.30,12.34,11.94,12.05,8758346
10-Jul-26,12.03,12.28,11.96,12.18,9028236
09-Jul-26,11.40,11.89,11.40,11.83,13020528
08-Jul-26,11.71,11.78,11.29,11.41,10887049
07-Jul-26,11.83,11.92,11.62,11.75,9121938
06-Jul-26,11.82,11.89,11.70,11.81,8833758
03-Jul-26,12.00,12.08,11.83,11.94,12458084
02-Jul-26,11.88,12.23,11.82,11.91,18597858
01-Jul-26,11.90,12.14,11.79,11.85,19206546
30-Jun-26,12.35,12.64,11.94,12.02,17435682
29-Jun-26,12.48,12.71,12.34,12.46,19072232
26-Jun-26,12.42,12.71,12.30,12.45,20257137
25-Jun-26,13.15,13.39,12.30,12.42,34909773
24-Jun-26,13.14,13.34,13.07,13.12,13270408
23-Jun-26,13.05,13.22,12.96,13.20,9907950
22-Jun-26,13.14,13.31,12.98,13.14,10732639
19-Jun-26,13.07,13.45,12.98,13.08,11779244
18-Jun-26,13.03,13.27,12.98,13.03,11087359
17-Jun-26,13.04,13.38,12.97,13.03,17753779
16-Jun-26,13.23,13.47,13.00,13.07,19160736
15-Jun-26,13.44,13.62,13.17,13.28,17124174
12-Jun-26,13.18,13.45,13.05,13.20,18183674
11-Jun-26,12.68,13.26,12.47,13.26,32127195
10-Jun-26,12.58,12.84,12.27,12.70,70208285
09-Jun-26,12.13,12.63,12.13,12.56,24735170
08-Jun-26,12.01,12.23,11.79,12.10,11064634
05-Jun-26,11.77,11.98,11.58,11.98,80335300
03-Jun-26,12.08,12.11,11.69,11.82,18760520
02-Jun-26,12.18,12.33,12.01,12.19,12985320
01-Jun-26,12.44,12.57,12.08,12.15,20532227
29-May-26,12.62,12.65,12.20,12.40,22293038
28-May-26,12.54,12.92,12.48,12.61,12092760
27-May-26,12.60,12.92,12.55,12.65,12767305
26-May-26,12.47,12.65,12.42,12.64,15251694
25-May-26,12.43,12.67,12.30,12.55,13933282
22-May-26,12.36,12.43,12.13,12.30,19451088
21-May-26,12.08,12.41,11.95,12.31,40865142
20-May-26,11.28,12.22,11.27,12.11,33978637
19-May-26,11.29,11.43,11.13,11.28,23118375
18-May-26,11.29,11.37,11.15,11.30,13478242
15-May-26,11.14,11.36,11.10,11.29,20845814
14-May-26,11.12,11.48,11.12,11.32,26791552
13-May-26,11.20,11.24,10.83,11.12,65279051
12-May-26,11.35,11.62,11.17,11.30,36970905
11-May-26,12.20,12.20,11.28,11.45,75861886
08-May-26,13.07,13.16,12.08,12.29,54464230
07-May-26,12.61,12.71,12.38,12.56,18717143
06-May-26,12.05,12.80,12.05,12.60,37029609
05-May-26,11.78,11.99,11.75,11.94,10719464
04-May-26,12.02,12.08,11.57,11.78,12484570
30-Apr-26,11.60,12.23,11.60,12.02,23880634
29-Apr-26,11.83,11.83,11.43,11.46,13259710
28-Apr-26,12.12,12.15,11.63,11.81,15854598
27-Apr-26,12.26,12.45,12.05,12.22,13573213
24-Apr-26,12.17,12.32,12.11,12.21,10636539
23-Apr-26,12.32,12.42,12.16,12.20,20022804
22-Apr-26,12.73,12.93,12.22,12.32,13933771
20-Apr-26,12.66,12.86,12.48,12.73,13874252
17-Apr-26,12.40,12.94,12.38,12.58,35352167
16-Apr-26,12.32,12.41,12.02,12.24,20352174
15-Apr-26,12.35,12.55,12.22,12.33,23249419
14-Apr-26,12.38,12.55,12.12,12.35,23367149
13-Apr-26,12.10,12.44,12.01,12.38,21089712
10-Apr-26,12.22,12.37,11.98,12.25,34857185
09-Apr-26,11.88,12.19,11.64,12.15,32250403
08-Apr-26,11.58,12.07,11.47,11.80,50504056
07-Apr-26,11.52,11.55,10.99,11.07,22952282
06-Apr-26,11.85,11.93,11.47,11.53,16577307
02-Apr-26,11.80,12.05,11.50,11.76,29120116
01-Apr-26,12.48,12.60,12.18,12.26,23968673
31-Mar-26,12.18,12.51,11.96,12.40,69170166
30-Mar-26,12.19,12.30,11.90,12.02,23875995
27-Mar-26,12.02,12.44,11.90,12.07,22608327
26-Mar-26,12.40,12.46,11.90,12.10,43363232
25-Mar-26,12.44,12.57,12.20,12.47,30539296
24-Mar-26,12.44,12.46,12.04,12.21,45781043

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALPA4