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
01/07/20221,57%0,3019,4419,0318,6419,6073M18.584
30/06/2022-2,05%-0,4019,1419,1018,7519,7688M17.948
29/06/2022-0,76%-0,1519,5419,6918,6219,6975M17.617
28/06/2022-0,56%-0,1119,6919,9519,4620,1332M9.970
27/06/2022-0,40%-0,0819,8019,9019,7720,2736M9.314
24/06/2022-1,73%-0,3519,8820,3619,5720,6254M13.498
23/06/20222,53%0,5020,2319,8119,6920,4654M13.861
22/06/2022-0,50%-0,1019,7319,5619,3420,1353M12.123
21/06/20221,33%0,2619,8319,6119,1019,8351M13.533
20/06/2022-2,49%-0,5019,5720,0019,2220,1155M13.235
17/06/20224,10%0,7920,0718,7218,0320,38157M24.866
15/06/20223,49%0,6519,2818,8018,4219,48101M20.732
14/06/20220,81%0,1518,6318,4517,9518,6357M15.200
13/06/2022-3,90%-0,7518,4818,8018,2718,8079M15.469
10/06/2022-2,98%-0,5919,2319,6819,0719,7865M17.038
09/06/2022-2,75%-0,5619,8220,1819,7420,7564M13.920
08/06/20220,64%0,1320,3820,0519,6220,6964M15.377
07/06/2022-0,05%-0,0120,2520,0619,9520,4348M11.991
06/06/2022-2,74%-0,5720,2620,9119,8720,9597M15.231
03/06/2022-2,71%-0,5820,8321,3020,7421,3863M13.082
02/06/20221,18%0,2521,4121,3120,6121,6970M12.162
01/06/2022-2,71%-0,5921,1621,6620,8921,9483M18.959
31/05/2022-1,89%-0,4221,7522,2021,6722,77872M27.209
30/05/2022-2,46%-0,5622,1722,8222,0423,2478M15.882
27/05/20222,53%0,5622,7322,2021,8923,07128M17.726
26/05/20224,13%0,8822,1721,5021,1022,31108M16.707
25/05/20222,21%0,4621,2920,5420,0321,54117M25.579
24/05/20220,34%0,0720,8320,4119,9020,87102M17.564
23/05/20221,47%0,3020,7620,6520,1020,9174M15.898
20/05/2022-1,35%-0,2820,4620,9619,7821,1795M19.523
19/05/2022-0,96%-0,2020,7420,9720,6221,1669M18.871
18/05/2022-2,56%-0,5520,9421,2920,7421,6380M19.031
17/05/2022-0,92%-0,2021,4921,9721,1522,6487M18.633
16/05/2022-0,50%-0,1121,6921,8121,3622,1553M13.683
13/05/2022-1,27%-0,2821,8022,2821,7022,46116M23.648
12/05/20221,05%0,2322,0821,6221,5422,5064M16.851
11/05/2022-0,77%-0,1721,8522,0921,4222,42120M23.536
10/05/20225,16%1,0822,0221,1321,0222,29103M23.143
09/05/2022-1,37%-0,2920,9420,8120,8021,54114M27.970
06/05/20227,44%1,4721,2319,7019,5621,59152M34.300
05/05/2022-3,94%-0,8119,7620,4118,9020,41124M28.161
04/05/20224,68%0,9220,5719,4619,3420,7179M21.650
03/05/20221,92%0,3719,6519,3919,2719,7878M17.274
02/05/2022-1,63%-0,3219,2819,4719,2020,0180M18.013
29/04/2022-2,68%-0,5419,6020,3919,5120,6585M20.368
28/04/20221,10%0,2220,1420,0819,5020,4164M19.158
27/04/2022-2,06%-0,4219,9220,6019,8020,7077M18.019
26/04/2022-3,92%-0,8320,3421,0620,1121,0684M17.661
25/04/20220,57%0,1221,1720,9020,6821,4750M15.247
22/04/2022-3,04%-0,6621,0521,5020,9022,0295M21.156
20/04/2022-2,38%-0,5321,7122,2921,6222,4875M18.288
19/04/20220,32%0,0722,2422,0221,8622,57128M21.413
18/04/2022-2,29%-0,5222,1722,5921,6622,6291M18.593
14/04/2022-0,74%-0,1722,6922,8722,5023,2459M12.857
13/04/20220,48%0,1122,8622,7822,5523,1569M16.906
12/04/2022-3,52%-0,8322,7523,8722,7324,1569M12.677
11/04/2022-2,40%-0,5823,5823,8823,5524,2436M9.428
08/04/2022-2,11%-0,5224,1624,5723,9224,7661M12.826
07/04/2022-2,49%-0,6324,6824,8524,5725,4856M14.090
06/04/2022-2,65%-0,6925,3126,0524,9526,06104M14.168
05/04/2022-4,38%-1,1926,0027,1425,8427,4559M13.389
04/04/2022-0,33%-0,0927,1927,5826,8027,5845M11.316
01/04/20224,64%1,2127,2826,5025,8327,5097M16.705
31/03/2022-0,91%-0,2426,0726,3825,9626,6642M9.376
30/03/2022-2,05%-0,5526,3126,9025,9027,0459M14.453
29/03/20223,11%0,8126,8626,4226,4228,0985M16.817
28/03/2022-0,38%-0,1026,0526,2225,8426,7939M10.092
25/03/20221,99%0,5126,1525,7125,7126,42102M18.327
24/03/2022-0,19%-0,0525,6425,7725,3726,2767M15.071
23/03/20220,71%0,1825,6925,5825,1626,25138M12.576
22/03/20222,33%0,5825,5125,3925,0325,9283M18.016
21/03/2022-2,58%-0,6624,9325,4824,2425,4860M14.690
18/03/20226,49%1,5625,5923,9223,5625,6697M15.246
17/03/20223,80%0,8824,0322,8622,7724,1799M15.732
16/03/20223,86%0,8623,1522,3022,2023,1587M17.289
15/03/20220,59%0,1322,2921,9021,7722,93106M25.639
14/03/20220,32%0,0722,1622,1522,0122,7682M17.396
11/03/2022-5,76%-1,3522,0923,5422,0723,7589M15.865
10/03/2022-4,13%-1,0123,4424,1922,7824,1997M25.310
09/03/20226,49%1,4924,4523,1323,0324,80136M18.802
08/03/20223,10%0,6922,9622,6521,8223,54114M19.421
07/03/2022-9,87%-2,4422,2724,4222,2424,43150M21.451
04/03/2022-2,87%-0,7324,7125,2524,4025,6293M19.014
03/03/2022-3,16%-0,8325,4426,1225,4426,8494M17.939
02/03/20222,10%0,5426,2725,7725,6726,56223M20.662
25/02/20221,30%0,3325,7325,6924,7525,73150M24.410
24/02/20220,43%0,1125,4025,1223,8925,78152M31.258
23/02/2022-6,09%-1,6425,2927,0325,0427,45240M37.332
22/02/20224,75%1,2226,9326,0025,8827,11131M20.254
21/02/2022-2,61%-0,6925,7126,4025,7126,6666M13.689
18/02/2022-1,49%-0,4026,4026,8526,4027,2452M10.212
17/02/2022-1,07%-0,2926,8027,1626,0527,4597M16.863
16/02/2022-3,32%-0,9327,0928,1326,8228,41162M20.772
15/02/20222,64%0,7228,0227,3026,9028,12123M15.571
14/02/20220,78%0,2127,3027,1426,9028,19152M24.481
11/02/20221,84%0,4927,0926,7425,6228,07192M31.283
10/02/2022-0,89%-0,2426,6026,8925,7927,06108M20.294
09/02/20221,51%0,4026,8426,5326,4427,69112M21.448
08/02/20221,85%0,4826,4425,9125,4826,88120M20.172
07/02/20220,50%0,1325,9625,7325,1026,5697M19.973
04/02/2022-0,35%-0,0925,8326,0024,7026,27115M21.699
03/02/2022-1,89%-0,5025,9226,4325,9226,9579M15.893
02/02/2022-2,40%-0,6526,4227,1726,1927,44129M25.322
01/02/2022-6,91%-2,0127,0729,1026,6529,66140M19.446
31/01/20221,15%0,3329,0828,7528,6529,6488M13.798
28/01/2022-4,83%-1,4628,7530,0928,5230,56117M18.438
27/01/20225,70%1,6330,2128,9828,7230,56122M20.895
26/01/20221,03%0,2928,5828,5727,9929,75278M29.495
25/01/2022-1,60%-0,4628,2928,5626,9529,06304M38.516
24/01/2022-5,30%-1,6128,7530,3028,4630,6777M18.127
21/01/20220,66%0,2030,3629,9029,6630,45102M15.564
20/01/20225,82%1,6630,1628,6028,4431,0988M17.404
19/01/2022-0,14%-0,0428,5028,9228,3029,16131M22.764
18/01/2022-7,88%-2,4428,5430,8128,5230,81163M23.825
17/01/2022-3,49%-1,1230,9832,1530,8932,1958M11.964
14/01/2022-3,31%-1,1032,1033,1431,5333,6066M12.810
13/01/2022-0,75%-0,2533,2033,5732,6533,7766M13.476
12/01/20222,67%0,8733,4532,6632,2333,6866M14.526
11/01/20222,78%0,8832,5831,7031,7032,7159M13.245
10/01/2022-2,01%-0,6531,7032,0531,1632,1871M16.352
07/01/2022-0,58%-0,1932,3532,3331,9233,3482M16.160
06/01/20221,59%0,5132,5431,9731,3433,0682M17.703
05/01/2022-3,84%-1,2832,0333,2031,7533,7575M14.721
04/01/2022-2,89%-0,9933,3134,6132,8834,6268M12.570
03/01/2022-7,35%-2,7234,3036,7634,3037,0167M12.055
30/12/20211,84%0,6737,0236,2336,2137,3876M10.970
29/12/2021-1,09%-0,4036,3536,8836,0137,2735M6.242
28/12/20210,27%0,1036,7536,7136,2837,0936M7.098
27/12/20210,30%0,1136,6536,9536,3037,2241M7.909
23/12/2021-2,82%-1,0636,5437,8736,1837,8762M9.444
22/12/20211,62%0,6037,6036,8036,1838,2670M10.983
21/12/2021-4,37%-1,6937,0039,1634,3539,16300M35.019
20/12/2021-0,49%-0,1938,6938,5337,8839,3877M11.658
17/12/2021--38,8837,6637,1639,1396M10.015


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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