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
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
17/12/20211,57%0,6038,8837,6637,1639,1396M10.015
16/12/2021-0,73%-0,2838,2838,6637,9339,1575M12.779
15/12/20210,84%0,3238,5638,2537,5638,8374M13.042
14/12/2021-3,80%-1,5138,2440,3338,0840,8777M12.941
13/12/2021-2,14%-0,8739,7540,6239,7140,7964M10.425
10/12/20211,96%0,7840,6239,7539,5441,1055M8.719
09/12/2021-2,38%-0,9739,8440,6839,2541,1551M8.293
08/12/20211,95%0,7840,8140,3139,5741,0856M7.801
07/12/20211,73%0,6840,0339,7139,2940,5458M8.149
06/12/20211,42%0,5539,3539,1538,5739,5958M9.218
03/12/20212,11%0,8038,8038,2238,2240,16105M14.383
02/12/2021-0,68%-0,2638,0038,9136,8838,91203M21.251
01/12/2021-2,12%-0,8338,2639,4637,6840,34129M16.562
30/11/2021-1,39%-0,5539,0939,3737,5539,77144M18.927
29/11/2021-1,07%-0,4339,6440,4339,4840,6870M11.752
26/11/2021-3,98%-1,6640,0740,7439,5540,8159M10.678
25/11/20213,24%1,3141,7340,6340,3142,2950M7.952
24/11/20210,15%0,0640,4239,7039,3141,1379M11.201
23/11/2021-1,99%-0,8240,3641,3739,5641,63100M17.377
22/11/2021-4,34%-1,8741,1843,0641,0143,2792M14.203
19/11/20210,05%0,0243,0543,0942,9044,35130M20.104
18/11/20214,95%2,0343,0341,1940,8943,49165M22.542
17/11/20211,28%0,5241,0040,7940,0641,41125M21.176
16/11/2021-3,13%-1,3140,4842,2540,1942,2685M12.214
12/11/2021-0,85%-0,3641,7942,0641,6743,55103M15.595
11/11/20210,36%0,1542,1542,4241,8643,49114M16.174
10/11/20211,82%0,7542,0040,8640,7042,32133M18.889
09/11/20212,28%0,9241,2540,3340,2942,54101M18.040
08/11/2021-1,18%-0,4840,3340,3339,3040,65101M15.024
05/11/20211,69%0,6840,8140,3140,3141,43104M16.758
04/11/2021-1,95%-0,8040,1340,1639,4441,10112M18.848
03/11/20215,71%2,2140,9339,0538,5641,36165M20.282
01/11/20210,23%0,0938,7239,0038,4340,08137M14.183
29/10/2021-10,56%-4,5638,6344,3737,9644,37311M27.120
28/10/20210,93%0,4043,1942,7942,4943,7095M13.641
27/10/2021-2,55%-1,1242,7944,1842,6344,5796M16.090
26/10/2021-3,30%-1,5043,9144,9943,6845,2693M14.599
25/10/20214,03%1,7645,4143,6343,6346,50159M17.910
22/10/2021-1,71%-0,7643,6543,8742,0044,45197M25.038
21/10/2021-2,80%-1,2844,4144,7743,6845,76175M17.237
20/10/20210,26%0,1245,6946,1144,9946,5590M10.974
19/10/2021-3,70%-1,7545,5746,9045,2847,0199M15.273
18/10/2021-0,69%-0,3347,3247,2746,7448,2568M9.919
15/10/20210,34%0,1647,6547,6847,0448,0487M12.587
14/10/2021-1,17%-0,5647,4948,0646,8448,1979M10.846
13/10/20211,89%0,8948,0547,0647,0448,40137M18.032
11/10/2021-0,27%-0,1347,1647,0146,1648,44124M15.617
08/10/20210,98%0,4647,2946,8646,8648,41136M17.156
07/10/2021-1,99%-0,9546,8347,8746,3548,90163M18.408
06/10/2021-1,87%-0,9147,7848,2246,5848,80164M18.814
05/10/2021-2,93%-1,4748,6950,2648,4350,54117M12.908
04/10/2021-5,93%-3,1650,1652,5349,8652,68138M16.453
01/10/20210,98%0,5253,3252,6152,3353,73148M13.371
30/09/2021-1,35%-0,7252,8054,0952,7254,55115M13.684
29/09/20210,32%0,1753,5253,2552,0153,92181M20.683
28/09/2021-4,83%-2,7153,3555,6652,5355,80183M19.824
27/09/2021-0,11%-0,0656,0655,8954,8656,71140M17.481
24/09/2021-1,75%-1,0056,1256,8755,8156,8792M7.860
23/09/2021-1,16%-0,6757,1257,7856,0358,20141M11.492
22/09/20211,39%0,7957,7957,7756,2758,38234M12.939
21/09/20211,66%0,9357,0055,9155,6857,39130M13.716
20/09/2021-1,75%-1,0056,0756,5354,6756,54115M11.892
17/09/2021-0,83%-0,4857,0757,4956,6157,87123M11.445
16/09/20210,52%0,3057,5556,9256,6458,0254M6.640
15/09/2021-1,17%-0,6857,2558,1256,2558,7757M6.835
14/09/20212,90%1,6357,9356,3956,2258,0782M10.337
13/09/20211,53%0,8556,3055,7755,3256,6681M9.413
10/09/2021-1,91%-1,0855,4556,8255,2557,0758M8.127
09/09/20214,32%2,3456,5354,5454,5157,62124M13.004
08/09/2021-3,75%-2,1154,1956,3153,7856,86135M14.106
06/09/2021-0,86%-0,4956,3056,7954,8456,79103M10.257
03/09/2021-3,71%-2,1956,7959,7556,7959,94448M14.932
02/09/2021-1,49%-0,8958,9859,8158,8160,1195M9.738
01/09/2021-0,17%-0,1059,8760,3059,8762,27151M14.628
31/08/2021-0,45%-0,2759,9760,3059,7161,21155M12.723
30/08/20213,17%1,8560,2458,4058,4060,78141M14.060
27/08/20210,85%0,4958,3958,3157,6458,7261M7.670
26/08/2021-0,41%-0,2457,9058,0157,4858,74102M8.455
25/08/20210,17%0,1058,1458,0857,3358,3069M8.223
24/08/20210,21%0,1258,0458,7857,6458,7897M8.840
23/08/20210,43%0,2557,9257,9457,7059,6895M10.239
20/08/2021-0,40%-0,2357,6757,7557,4558,21216M9.121
19/08/20211,49%0,8557,9056,2156,2158,52167M13.104
18/08/2021-0,19%-0,1157,0557,0255,8658,12192M16.670
17/08/2021-0,45%-0,2657,1657,1355,7057,97159M16.822
16/08/2021-3,51%-2,0957,4259,3357,4259,76136M13.727
13/08/2021-0,75%-0,4559,5160,1359,4960,91145M13.356
12/08/2021-0,40%-0,2459,9660,2059,8660,6665M5.922
11/08/20210,15%0,0960,2060,0259,3660,56118M13.608
10/08/2021-1,30%-0,7960,1161,0760,0061,73107M11.040
09/08/2021-0,52%-0,3260,9061,2360,7761,87165M13.509
06/08/20210,34%0,2161,2261,3360,6762,33162M14.799
05/08/20210,18%0,1161,0160,9060,5161,81163M15.423
04/08/20212,70%1,6060,9058,9358,8761,29198M20.862
03/08/2021-1,22%-0,7359,3059,6358,4960,20273M25.867
02/08/202116,65%8,5760,0352,3052,3060,17475M35.928
30/07/20210,43%0,2251,4650,7250,3151,69106M12.609
29/07/2021-0,64%-0,3351,2451,4550,9252,0092M11.642
28/07/2021-0,29%-0,1551,5751,6651,0252,19135M14.876
27/07/2021-0,35%-0,1851,7251,7450,6351,87103M10.368
26/07/2021-1,12%-0,5951,9053,0151,7153,0157M6.962
23/07/2021-0,36%-0,1952,4952,7952,0853,0566M7.934
22/07/20211,66%0,8652,6851,6251,6252,9374M8.019
21/07/2021-1,60%-0,8451,8252,8751,6253,3876M8.089
20/07/20210,40%0,2152,6652,4552,0653,1161M7.745
19/07/20210,52%0,2752,4551,9151,1953,18110M11.810
16/07/2021-0,08%-0,0452,1852,2651,9453,3081M7.817
15/07/2021-0,51%-0,2752,2252,7752,0553,5582M9.959
14/07/2021-0,27%-0,1452,4952,9552,0153,4198M10.629
13/07/2021-0,44%-0,2352,6352,6451,7053,09104M11.316
12/07/2021-0,34%-0,1852,8653,2252,2553,8687M10.471
08/07/2021-0,67%-0,3653,0452,4551,8153,0760M7.795
07/07/2021--53,4052,9952,6353,9790M10.143


*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