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
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
17/03/20212,15%0,7636,0735,0534,9436,0761M6.901
16/03/2021-0,54%-0,1935,3135,7734,7635,7727M4.340
15/03/20210,00%0,0035,5035,4534,8635,6931M5.202
12/03/20210,42%0,1535,5035,4234,9535,6863M7.200
11/03/20211,87%0,6535,3534,6734,4735,6561M8.174
10/03/20210,90%0,3134,7034,3334,0034,9375M9.069
09/03/20213,06%1,0234,3933,3732,9834,70105M9.418
08/03/2021-9,32%-3,4333,3736,3832,9536,3990M9.090
05/03/20211,94%0,7036,8036,4235,5336,9556M6.883
04/03/20211,60%0,5736,1035,5235,0136,5990M10.214
03/03/20210,20%0,0735,5335,1433,8035,5952M6.294
02/03/20210,31%0,1135,4635,2633,9635,7054M7.083
01/03/20211,20%0,4235,3535,1534,7336,1050M8.307
26/02/20210,17%0,0634,9334,8734,4635,72108M10.536
25/02/2021-3,33%-1,2034,8735,7634,6535,9977M10.446
24/02/20213,06%1,0736,0735,5634,3636,2367M9.351
23/02/2021-2,99%-1,0835,0036,0834,7936,1358M9.446
22/02/2021-1,42%-0,5236,0835,8435,0636,4143M6.921
19/02/20211,39%0,5036,6036,0935,5436,7248M6.336
18/02/2021-2,75%-1,0236,1037,0635,0837,18146M14.204
17/02/2021-3,98%-1,5437,1238,6536,9138,7269M7.064
12/02/2021-1,88%-0,7438,6639,0238,4639,7079M8.780
11/02/20210,48%0,1939,4039,2038,9639,8039M6.746
10/02/2021-1,95%-0,7839,2140,0038,5940,0037M4.496
09/02/20211,45%0,5739,9939,4238,9339,9929M3.498
08/02/2021-2,55%-1,0339,4240,5439,2940,7430M4.096
05/02/2021-1,34%-0,5540,4541,0040,3241,6323M3.592
04/02/20210,96%0,3941,0040,6140,1141,2256M5.968
03/02/20214,05%1,5840,6139,0738,8840,87128M8.263
02/02/20210,64%0,2539,0339,2738,9239,8049M7.117
01/02/2021-0,15%-0,0638,7839,4238,3239,5849M7.380
29/01/2021-3,74%-1,5138,8440,0238,2840,84103M8.159
28/01/20210,50%0,2040,3539,9539,6741,0878M7.614
27/01/2021-1,67%-0,6840,1540,9039,6440,9648M6.000
26/01/20210,91%0,3740,8340,4340,3241,4560M6.222
22/01/2021-1,80%-0,7440,4640,6540,0741,1536M3.997
21/01/2021-1,67%-0,7041,2041,8740,8942,3132M4.058
20/01/2021-0,24%-0,1041,9042,0841,6342,7236M4.928
19/01/2021-0,52%-0,2242,0042,6441,8642,8055M6.516
18/01/20212,75%1,1342,2241,2141,2142,6947M5.567
15/01/2021-0,02%-0,0141,0940,9140,4741,4827M2.722
14/01/20212,90%1,1641,1039,7539,7541,5642M3.354
13/01/20210,71%0,2839,9439,8439,4440,4034M3.969
12/01/2021-0,38%-0,1539,6640,2038,8140,25152M7.919
11/01/2021-2,19%-0,8939,8140,3339,5340,6551M7.750
08/01/20215,17%2,0040,7038,7038,5641,1274M8.216
07/01/2021-1,78%-0,7038,7039,5137,9939,7971M10.149
06/01/2021-5,45%-2,2739,4041,4239,3841,4865M7.994
05/01/20210,05%0,0241,6741,7140,8041,8440M4.239
04/01/2021-0,83%-0,3541,6542,5941,2042,8241M4.309
30/12/2020-0,90%-0,3842,0042,6541,7342,7869M6.210
29/12/20201,22%0,5142,3842,2741,6542,6438M4.255
28/12/20201,80%0,7441,8741,1740,3342,2942M3.584
23/12/20201,56%0,6341,1340,6439,8441,1334M5.262
22/12/2020-1,07%-0,4440,5041,6440,1441,6438M4.797
21/12/2020-1,59%-0,6640,9440,7740,1441,6627M3.574
18/12/20200,31%0,1341,6041,4641,4242,1348M4.613
17/12/2020-1,07%-0,4541,4741,9241,1842,4443M5.525
16/12/20203,17%1,2941,9240,6540,4442,3572M7.194
15/12/20201,50%0,6040,6339,8239,8241,0440M3.804
14/12/2020-0,74%-0,3040,0340,3840,0340,9132M4.367
11/12/20200,40%0,1640,3340,1539,3540,4839M5.510
10/12/20201,01%0,4040,1740,1339,0740,3251M5.704
09/12/2020-2,24%-0,9139,7740,5339,4041,62177M8.724
08/12/20203,96%1,5540,6839,4439,2040,8380M7.341
07/12/2020-2,15%-0,8639,1339,9338,7739,9372M8.390
04/12/20201,50%0,5939,9939,5438,2639,9998M12.594
03/12/20200,97%0,3839,4039,2838,6739,6660M8.433
02/12/20200,93%0,3639,0238,7738,4039,2778M9.891
01/12/2020-3,71%-1,4938,6640,4638,5140,74109M13.528
30/11/2020-4,77%-2,0140,1542,1540,1542,621.031M26.450
27/11/20201,01%0,4242,1641,9141,8243,38119M14.147
26/11/2020-0,86%-0,3641,7442,1941,5443,3598M7.590
25/11/2020--42,1040,6140,4242,32129M10.531


*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