Cotação atual, histórico e gráfico do papel: ALPA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,09% | 0,02 | 22,84 | 22,82 | 22,29 | 23,08 | 35M | 7.433 |
| 12/09/2019 | -2,65% | -0,62 | 22,82 | 23,62 | 22,81 | 23,75 | 49M | 6.040 |
| 11/09/2019 | 3,81% | 0,86 | 23,44 | 22,81 | 22,62 | 23,45 | 36M | 7.515 |
| 10/09/2019 | 0,13% | 0,03 | 22,58 | 22,46 | 22,08 | 22,73 | 41M | 8.770 |
| 09/09/2019 | -1,96% | -0,45 | 22,55 | 22,91 | 22,55 | 23,28 | 33M | 7.630 |
| 06/09/2019 | -2,54% | -0,60 | 23,00 | 23,82 | 22,70 | 23,82 | 35M | 8.070 |
| 05/09/2019 | -0,63% | -0,15 | 23,60 | 23,87 | 23,50 | 24,09 | 25M | 4.944 |
| 04/09/2019 | -0,46% | -0,11 | 23,75 | 24,09 | 23,56 | 24,30 | 39M | 6.712 |
| 03/09/2019 | -3,01% | -0,74 | 23,86 | 24,44 | 23,80 | 24,78 | 41M | 6.266 |
| 02/09/2019 | -0,73% | -0,18 | 24,60 | 24,85 | 24,32 | 25,69 | 121M | 9.858 |
| 30/08/2019 | -0,48% | -0,12 | 24,78 | 24,96 | 24,56 | 25,37 | 73M | 9.286 |
| 29/08/2019 | 1,63% | 0,40 | 24,90 | 24,78 | 24,75 | 25,30 | 63M | 6.559 |
| 28/08/2019 | 1,53% | 0,37 | 24,50 | 24,15 | 23,64 | 24,73 | 35M | 4.739 |
| 27/08/2019 | 4,01% | 0,93 | 24,13 | 23,51 | 23,35 | 24,13 | 52M | 5.427 |
| 26/08/2019 | -1,61% | -0,38 | 23,20 | 23,90 | 22,98 | 23,94 | 39M | 4.125 |
| 23/08/2019 | -2,72% | -0,66 | 23,58 | 24,18 | 23,54 | 24,18 | 25M | 5.329 |
| 22/08/2019 | 0,29% | 0,07 | 24,24 | 24,33 | 23,93 | 24,33 | 25M | 4.773 |
| 21/08/2019 | 2,85% | 0,67 | 24,17 | 23,64 | 23,64 | 24,17 | 20M | 4.944 |
| 20/08/2019 | -1,88% | -0,45 | 23,50 | 23,93 | 23,24 | 23,93 | 25M | 5.792 |
| 19/08/2019 | -0,29% | -0,07 | 23,95 | 24,02 | 23,70 | 24,77 | 34M | 7.168 |
| 16/08/2019 | 0,92% | 0,22 | 24,02 | 23,80 | 23,80 | 24,39 | 37M | 4.389 |
| 15/08/2019 | -0,79% | -0,19 | 23,80 | 23,99 | 23,49 | 24,58 | 67M | 9.182 |
| 14/08/2019 | -0,83% | -0,20 | 23,99 | 24,03 | 23,89 | 25,23 | 45M | 11.630 |
| 13/08/2019 | 1,64% | 0,39 | 24,19 | 23,80 | 23,49 | 24,50 | 32M | 7.833 |
| 12/08/2019 | 2,59% | 0,60 | 23,80 | 23,05 | 22,65 | 23,95 | 28M | 5.683 |
| 09/08/2019 | 4,65% | 1,03 | 23,20 | 22,17 | 22,00 | 23,27 | 26M | 5.892 |
| 08/08/2019 | 3,60% | 0,77 | 22,17 | 21,57 | 21,40 | 22,17 | 19M | 3.586 |
| 07/08/2019 | 1,04% | 0,22 | 21,40 | 21,18 | 20,71 | 21,40 | 10M | 2.369 |
| 06/08/2019 | 1,83% | 0,38 | 21,18 | 20,99 | 20,80 | 21,18 | 9M | 2.446 |
| 05/08/2019 | -1,19% | -0,25 | 20,80 | 21,00 | 20,45 | 21,00 | 11M | 3.455 |
| 02/08/2019 | -0,24% | -0,05 | 21,05 | 21,15 | 20,62 | 21,15 | 7M | 2.145 |
| 01/08/2019 | 1,69% | 0,35 | 21,10 | 20,86 | 20,84 | 21,43 | 24M | 6.374 |
| 31/07/2019 | -1,43% | -0,30 | 20,75 | 20,99 | 20,58 | 21,26 | 18M | 3.327 |
| 30/07/2019 | 2,18% | 0,45 | 21,05 | 20,77 | 20,45 | 21,23 | 19M | 3.144 |
| 29/07/2019 | -0,34% | -0,07 | 20,60 | 20,85 | 20,34 | 20,89 | 10M | 3.124 |
| 26/07/2019 | 0,24% | 0,05 | 20,67 | 20,55 | 20,32 | 21,00 | 13M | 3.377 |
| 25/07/2019 | -1,81% | -0,38 | 20,62 | 21,02 | 20,57 | 21,10 | 11M | 3.904 |
| 24/07/2019 | -1,04% | -0,22 | 21,00 | 21,37 | 20,83 | 21,46 | 10M | 3.670 |
| 23/07/2019 | 0,47% | 0,10 | 21,22 | 21,13 | 20,81 | 21,36 | 24M | 4.013 |
| 22/07/2019 | -2,63% | -0,57 | 21,12 | 21,70 | 20,80 | 21,81 | 22M | 4.563 |
| 19/07/2019 | -0,73% | -0,16 | 21,69 | 21,90 | 21,62 | 22,30 | 9M | 2.555 |
| 18/07/2019 | 0,14% | 0,03 | 21,85 | 21,71 | 21,56 | 22,15 | 17M | 2.746 |
| 17/07/2019 | 2,44% | 0,52 | 21,82 | 21,38 | 21,36 | 21,91 | 17M | 4.366 |
| 16/07/2019 | -0,14% | -0,03 | 21,30 | 21,25 | 21,11 | 21,58 | 15M | 4.050 |
| 15/07/2019 | -1,80% | -0,39 | 21,33 | 21,53 | 21,33 | 21,82 | 9M | 3.213 |
| 12/07/2019 | -0,82% | -0,18 | 21,72 | 21,98 | 21,44 | 22,09 | 8M | 2.449 |
| 11/07/2019 | -1,35% | -0,30 | 21,90 | 22,23 | 21,60 | 22,46 | 31M | 3.225 |
| 10/07/2019 | 5,71% | 1,20 | 22,20 | 21,08 | 21,03 | 22,30 | 23M | 5.595 |
| 08/07/2019 | -2,10% | -0,45 | 21,00 | 21,45 | 21,00 | 21,57 | 17M | 4.891 |
| 05/07/2019 | 0,75% | 0,16 | 21,45 | 21,11 | 21,11 | 21,60 | 12M | 3.132 |
| 04/07/2019 | 0,90% | 0,19 | 21,29 | 21,20 | 21,03 | 21,30 | 8M | 2.639 |
| 03/07/2019 | 0,00% | 0,00 | 21,10 | 21,12 | 20,93 | 21,34 | 10M | 2.902 |
| 02/07/2019 | 2,33% | 0,48 | 21,10 | 20,74 | 20,51 | 21,26 | 13M | 3.738 |
| 01/07/2019 | 1,03% | 0,21 | 20,62 | 20,62 | 20,44 | 20,89 | 10M | 3.525 |
| 28/06/2019 | -0,63% | -0,13 | 20,41 | 20,62 | 20,38 | 20,79 | 15M | 2.625 |
| 27/06/2019 | 1,23% | 0,25 | 20,54 | 20,29 | 20,05 | 20,54 | 5M | 1.521 |
| 26/06/2019 | 0,00% | 0,00 | 20,29 | 20,36 | 20,01 | 20,58 | 5M | 1.985 |
| 25/06/2019 | -0,39% | -0,08 | 20,29 | 20,40 | 20,04 | 20,78 | 9M | 2.791 |
| 24/06/2019 | -1,97% | -0,41 | 20,37 | 20,79 | 20,36 | 20,96 | 8M | 1.890 |
| 21/06/2019 | 2,26% | 0,46 | 20,78 | 20,32 | 20,32 | 21,00 | 10M | 2.080 |
| 19/06/2019 | -0,15% | -0,03 | 20,32 | 20,30 | 20,13 | 20,47 | 8M | 2.344 |
| 18/06/2019 | 3,30% | 0,65 | 20,35 | 19,68 | 19,60 | 20,40 | 17M | 5.454 |
| 17/06/2019 | 4,40% | 0,83 | 19,70 | 18,89 | 18,84 | 19,72 | 32M | 4.080 |
| 14/06/2019 | 2,11% | 0,39 | 18,87 | 18,51 | 18,36 | 18,87 | 7M | 1.428 |
| 13/06/2019 | 0,43% | 0,08 | 18,48 | 18,40 | 18,22 | 19,05 | 13M | 3.728 |
| 12/06/2019 | -0,16% | -0,03 | 18,40 | 18,43 | 18,25 | 18,44 | 6M | 1.436 |
| 11/06/2019 | 0,71% | 0,13 | 18,43 | 18,48 | 17,91 | 18,55 | 14M | 2.942 |
| 10/06/2019 | 0,83% | 0,15 | 18,30 | 18,10 | 18,10 | 18,44 | 6M | 1.810 |
| 07/06/2019 | 2,37% | 0,42 | 18,15 | 17,80 | 17,80 | 18,15 | 17M | 2.704 |
| 06/06/2019 | 2,49% | 0,43 | 17,73 | 17,31 | 17,08 | 17,75 | 7M | 1.631 |
| 05/06/2019 | -1,98% | -0,35 | 17,30 | 17,62 | 17,23 | 17,75 | 7M | 2.542 |
| 04/06/2019 | -1,67% | -0,30 | 17,65 | 17,96 | 17,49 | 18,03 | 9M | 3.063 |
| 03/06/2019 | -2,23% | -0,41 | 17,95 | 18,36 | 17,70 | 18,59 | 17M | 2.949 |
| 31/05/2019 | -0,65% | -0,12 | 18,36 | 18,47 | 18,34 | 18,70 | 9M | 2.745 |
| 30/05/2019 | 1,26% | 0,23 | 18,48 | 18,20 | 18,18 | 18,71 | 11M | 2.479 |
| 29/05/2019 | 0,44% | 0,08 | 18,25 | 18,00 | 17,97 | 18,44 | 9M | 3.064 |
| 28/05/2019 | 1,17% | 0,21 | 18,17 | 18,06 | 17,88 | 18,25 | 6M | 1.029 |
| 27/05/2019 | 0,56% | 0,10 | 17,96 | 17,98 | 17,73 | 18,10 | 3M | 906 |
| 24/05/2019 | -1,43% | -0,26 | 17,86 | 18,18 | 17,66 | 18,19 | 6M | 2.104 |
| 23/05/2019 | 2,08% | 0,37 | 18,12 | 17,71 | 17,22 | 18,28 | 7M | 1.993 |
| 22/05/2019 | -1,39% | -0,25 | 17,75 | 18,05 | 17,75 | 18,20 | 14M | 1.832 |
| 21/05/2019 | 2,21% | 0,39 | 18,00 | 17,61 | 17,61 | 18,28 | 367M | 2.044 |
| 20/05/2019 | 1,79% | 0,31 | 17,61 | 17,34 | 17,32 | 17,72 | 17M | 2.213 |
| 17/05/2019 | 0,23% | 0,04 | 17,30 | 17,25 | 17,05 | 17,43 | 27M | 2.528 |
| 16/05/2019 | 1,53% | 0,26 | 17,26 | 17,00 | 16,70 | 17,36 | 12M | 3.401 |
| 15/05/2019 | 0,89% | 0,15 | 17,00 | 16,79 | 16,27 | 17,00 | 32M | 2.871 |
| 14/05/2019 | 2,25% | 0,37 | 16,85 | 16,49 | 16,49 | 16,86 | 9M | 2.974 |
| 13/05/2019 | -0,60% | -0,10 | 16,48 | 16,47 | 16,04 | 16,48 | 8M | 3.222 |
| 10/05/2019 | 2,98% | 0,48 | 16,58 | 16,10 | 16,01 | 16,59 | 6M | 1.655 |
| 09/05/2019 | -0,12% | -0,02 | 16,10 | 16,09 | 16,04 | 16,38 | 8M | 1.620 |
| 08/05/2019 | 2,03% | 0,32 | 16,12 | 15,80 | 15,80 | 16,32 | 31M | 4.868 |
| 07/05/2019 | 0,83% | 0,13 | 15,80 | 15,53 | 15,39 | 15,94 | 6M | 1.775 |
| 06/05/2019 | -0,51% | -0,08 | 15,67 | 15,69 | 15,55 | 15,74 | 3M | 1.203 |
| 03/05/2019 | 0,64% | 0,10 | 15,75 | 15,76 | 15,48 | 15,85 | 5M | 1.626 |
| 02/05/2019 | 0,00% | 0,00 | 15,65 | 15,65 | 15,51 | 15,78 | 2M | 894 |
| 30/04/2019 | 0,97% | 0,15 | 15,65 | 15,73 | 15,36 | 15,73 | 21M | 3.237 |
| 29/04/2019 | -0,83% | -0,13 | 15,50 | 15,84 | 15,49 | 15,84 | 5M | 1.939 |
| 26/04/2019 | -1,39% | -0,22 | 15,63 | 15,79 | 15,52 | 16,00 | 8M | 2.651 |
| 25/04/2019 | 4,00% | 0,61 | 15,85 | 15,22 | 15,05 | 15,86 | 8M | 2.353 |
| 24/04/2019 | 0,26% | 0,04 | 15,24 | 15,19 | 15,07 | 15,24 | 6M | 1.604 |
| 23/04/2019 | 0,00% | 0,00 | 15,20 | 15,20 | 15,18 | 15,36 | 3M | 1.350 |
Date,Open,High,Low,Close,Volume
13-Sep-19,22.82,23.08,22.29,22.84,35002906
12-Sep-19,23.62,23.75,22.81,22.82,49115579
11-Sep-19,22.81,23.45,22.62,23.44,36230335
10-Sep-19,22.46,22.73,22.08,22.58,41129943
09-Sep-19,22.91,23.28,22.55,22.55,32536588
06-Sep-19,23.82,23.82,22.70,23.00,34689650
05-Sep-19,23.87,24.09,23.50,23.60,25402894
04-Sep-19,24.09,24.30,23.56,23.75,39221071
03-Sep-19,24.44,24.78,23.80,23.86,40953381
02-Sep-19,24.85,25.69,24.32,24.60,120987123
30-Aug-19,24.96,25.37,24.56,24.78,73354457
29-Aug-19,24.78,25.30,24.75,24.90,63374225
28-Aug-19,24.15,24.73,23.64,24.50,34702150
27-Aug-19,23.51,24.13,23.35,24.13,52390951
26-Aug-19,23.90,23.94,22.98,23.20,38590255
23-Aug-19,24.18,24.18,23.54,23.58,24888507
22-Aug-19,24.33,24.33,23.93,24.24,24651006
21-Aug-19,23.64,24.17,23.64,24.17,20085750
20-Aug-19,23.93,23.93,23.24,23.50,24539022
19-Aug-19,24.02,24.77,23.70,23.95,33682757
16-Aug-19,23.80,24.39,23.80,24.02,37183379
15-Aug-19,23.99,24.58,23.49,23.80,67350564
14-Aug-19,24.03,25.23,23.89,23.99,45498334
13-Aug-19,23.80,24.50,23.49,24.19,32277541
12-Aug-19,23.05,23.95,22.65,23.80,27769869
09-Aug-19,22.17,23.27,22.00,23.20,25701547
08-Aug-19,21.57,22.17,21.40,22.17,19135244
07-Aug-19,21.18,21.40,20.71,21.40,10343125
06-Aug-19,20.99,21.18,20.80,21.18,8766569
05-Aug-19,21.00,21.00,20.45,20.80,11200251
02-Aug-19,21.15,21.15,20.62,21.05,6983123
01-Aug-19,20.86,21.43,20.84,21.10,24188490
31-Jul-19,20.99,21.26,20.58,20.75,18390469
30-Jul-19,20.77,21.23,20.45,21.05,18509472
29-Jul-19,20.85,20.89,20.34,20.60,9937555
26-Jul-19,20.55,21.00,20.32,20.67,12557310
25-Jul-19,21.02,21.10,20.57,20.62,10968450
24-Jul-19,21.37,21.46,20.83,21.00,9965718
23-Jul-19,21.13,21.36,20.81,21.22,23842189
22-Jul-19,21.70,21.81,20.80,21.12,22485141
19-Jul-19,21.90,22.30,21.62,21.69,8789330
18-Jul-19,21.71,22.15,21.56,21.85,16793764
17-Jul-19,21.38,21.91,21.36,21.82,16802306
16-Jul-19,21.25,21.58,21.11,21.30,14670666
15-Jul-19,21.53,21.82,21.33,21.33,9185311
12-Jul-19,21.98,22.09,21.44,21.72,8216990
11-Jul-19,22.23,22.46,21.60,21.90,31361186
10-Jul-19,21.08,22.30,21.03,22.20,22999667
08-Jul-19,21.45,21.57,21.00,21.00,16754039
05-Jul-19,21.11,21.60,21.11,21.45,12446046
04-Jul-19,21.20,21.30,21.03,21.29,8113152
03-Jul-19,21.12,21.34,20.93,21.10,10230768
02-Jul-19,20.74,21.26,20.51,21.10,12959593
01-Jul-19,20.62,20.89,20.44,20.62,9683422
28-Jun-19,20.62,20.79,20.38,20.41,15448297
27-Jun-19,20.29,20.54,20.05,20.54,4968827
26-Jun-19,20.36,20.58,20.01,20.29,5413459
25-Jun-19,20.40,20.78,20.04,20.29,9205146
24-Jun-19,20.79,20.96,20.36,20.37,7696988
21-Jun-19,20.32,21.00,20.32,20.78,9590716
19-Jun-19,20.30,20.47,20.13,20.32,7993753
18-Jun-19,19.68,20.40,19.60,20.35,16920806
17-Jun-19,18.89,19.72,18.84,19.70,32214761
14-Jun-19,18.51,18.87,18.36,18.87,6769696
13-Jun-19,18.40,19.05,18.22,18.48,12694211
12-Jun-19,18.43,18.44,18.25,18.40,6201743
11-Jun-19,18.48,18.55,17.91,18.43,13795472
10-Jun-19,18.10,18.44,18.10,18.30,6277343
07-Jun-19,17.80,18.15,17.80,18.15,17371671
06-Jun-19,17.31,17.75,17.08,17.73,6906604
05-Jun-19,17.62,17.75,17.23,17.30,6702685
04-Jun-19,17.96,18.03,17.49,17.65,8753179
03-Jun-19,18.36,18.59,17.70,17.95,16617729
31-May-19,18.47,18.70,18.34,18.36,8821347
30-May-19,18.20,18.71,18.18,18.48,10913126
29-May-19,18.00,18.44,17.97,18.25,9233190
28-May-19,18.06,18.25,17.88,18.17,6149107
27-May-19,17.98,18.10,17.73,17.96,2736349
24-May-19,18.18,18.19,17.66,17.86,5699009
23-May-19,17.71,18.28,17.22,18.12,7093103
22-May-19,18.05,18.20,17.75,17.75,13558945
21-May-19,17.61,18.28,17.61,18.00,366991683
20-May-19,17.34,17.72,17.32,17.61,16547176
17-May-19,17.25,17.43,17.05,17.30,27205248
16-May-19,17.00,17.36,16.70,17.26,12377603
15-May-19,16.79,17.00,16.27,17.00,32240870
14-May-19,16.49,16.86,16.49,16.85,9402866
13-May-19,16.47,16.48,16.04,16.48,7932455
10-May-19,16.10,16.59,16.01,16.58,5681575
09-May-19,16.09,16.38,16.04,16.10,7842334
08-May-19,15.80,16.32,15.80,16.12,30833383
07-May-19,15.53,15.94,15.39,15.80,5921824
06-May-19,15.69,15.74,15.55,15.67,3002853
03-May-19,15.76,15.85,15.48,15.75,4653073
02-May-19,15.65,15.78,15.51,15.65,2300030
30-Apr-19,15.73,15.73,15.36,15.65,21440050
29-Apr-19,15.84,15.84,15.49,15.50,4581780
26-Apr-19,15.79,16.00,15.52,15.63,8411719
25-Apr-19,15.22,15.86,15.05,15.85,7899673
24-Apr-19,15.19,15.24,15.07,15.24,6224316
23-Apr-19,15.20,15.36,15.18,15.20,3434691
22-Apr-19,15.32,15.36,15.16,15.20,3434691
18-Apr-19,15.16,15.35,15.04,15.35,3434691
17-Apr-19,15.27,15.29,15.12,15.15,3434691
16-Apr-19,15.41,15.43,15.24,15.25,3434691
15-Apr-19,15.21,15.44,15.04,15.35,3434691
12-Apr-19,15.09,15.40,15.05,15.20,3434691
11-Apr-19,15.10,15.25,14.95,15.25,3434691
10-Apr-19,15.15,15.18,14.91,15.11,3434691
09-Apr-19,15.30,15.42,14.99,15.03,3434691
08-Apr-19,15.88,15.88,15.36,15.36,3434691
05-Apr-19,15.31,15.98,15.15,15.98,3434691
04-Apr-19,15.05,15.29,15.03,15.29,3434691
03-Apr-19,15.35,15.35,14.96,15.07,3434691
02-Apr-19,15.41,15.46,15.07,15.24,3434691
01-Apr-19,15.41,15.61,15.14,15.39,3434691
29-Mar-19,15.12,15.38,14.94,15.38,3434691
28-Mar-19,14.88,15.10,14.75,15.06,3434691
27-Mar-19,15.34,15.34,14.81,14.96,3434691
26-Mar-19,15.04,15.35,15.04,15.35,3434691
25-Mar-19,15.17,15.26,14.94,15.00,3434691
22-Mar-19,15.37,15.58,15.02,15.17,3434691
21-Mar-19,15.90,15.90,15.31,15.42,3434691
20-Mar-19,19.73,19.73,19.26,19.30,3434691
19-Mar-19,19.83,20.11,19.60,19.60,3434691
18-Mar-19,20.22,20.30,19.80,19.80,3434691
15-Mar-19,19.85,20.22,19.82,20.22,3434691
14-Mar-19,20.12,20.20,19.79,19.90,3434691
13-Mar-19,20.21,20.31,19.71,20.00,3434691
12-Mar-19,20.51,20.60,20.30,20.32,3434691
11-Mar-19,20.30,20.93,20.12,20.58,3434691
08-Mar-19,19.22,20.38,19.21,20.38,3434691
07-Mar-19,19.81,19.81,19.11,19.42,3434691
06-Mar-19,19.94,19.98,19.28,19.55,3434691
*exoneração de responsabilidade