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
menu


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
23/01/2025-4,12%-0,266,056,316,026,3119M4.880
22/01/20250,80%0,056,316,246,206,3517M6.113
21/01/20252,45%0,156,266,126,126,3111M4.420
20/01/2025-1,61%-0,106,116,126,116,3110M4.020
17/01/2025-0,64%-0,046,216,296,146,318M4.943
16/01/2025-0,16%-0,016,256,266,156,2611M4.585
15/01/20252,79%0,176,266,156,096,2825M8.639
14/01/2025-0,81%-0,056,096,166,076,2513M5.594
13/01/2025-1,60%-0,106,146,256,116,2811M4.927
10/01/20250,48%0,036,246,156,026,2411M4.221
09/01/2025-3,57%-0,236,216,436,216,4711M4.424
08/01/2025-3,74%-0,256,446,636,426,6613M6.998
07/01/2025-0,30%-0,026,696,806,566,8129M10.214
06/01/20254,68%0,306,716,506,506,8735M11.881
03/01/20251,42%0,096,416,246,166,4154M7.420
02/01/2025-0,63%-0,046,326,366,006,3724M10.919
30/12/20240,63%0,046,366,386,246,4617M6.391
27/12/2024-0,94%-0,066,326,396,226,4315M6.773
26/12/20243,24%0,206,386,216,096,3921M7.674
23/12/2024-6,51%-0,436,186,616,146,6919M7.071
20/12/20244,26%0,276,616,296,296,6728M11.466
19/12/20244,62%0,286,346,056,056,3726M14.101
18/12/2024-5,61%-0,366,066,426,026,4829M10.337
17/12/20243,88%0,246,426,166,166,5434M11.583
16/12/20240,00%0,006,186,156,046,2921M5.731
13/12/2024-1,44%-0,096,186,316,176,3115M4.109
12/12/2024-3,09%-0,206,276,396,206,3925M7.790
11/12/20243,52%0,226,476,316,176,5812M4.974
10/12/20243,31%0,206,256,096,036,2612M3.191
09/12/20240,83%0,056,056,006,006,2222M8.357
06/12/2024-2,28%-0,146,006,135,976,236M3.197
05/12/20241,32%0,086,146,176,116,3415M4.990
04/12/2024-1,94%-0,126,066,176,046,2519M5.866
03/12/20240,82%0,056,186,156,046,2622M7.393
02/12/2024-2,70%-0,176,136,296,046,3134M14.901
29/11/20241,12%0,076,306,205,996,3439M13.248
28/11/2024-9,58%-0,666,236,876,226,8735M9.403
27/11/2024-4,04%-0,296,897,216,757,2624M7.282
26/11/20243,01%0,217,187,046,937,2224M8.030
25/11/20241,60%0,116,976,836,837,0525M8.389
22/11/20243,47%0,236,866,666,636,8618M4.778
21/11/2024-3,35%-0,236,636,836,636,8414M6.887
19/11/20241,18%0,086,866,746,736,9616M5.451
18/11/20240,15%0,016,786,766,696,8812M5.066
14/11/2024-0,15%-0,016,776,756,706,8311M4.993
13/11/2024-0,15%-0,016,786,776,646,8420M7.943
12/11/2024-0,15%-0,016,796,786,676,8415M4.973
11/11/20244,13%0,276,806,496,497,0135M9.093
08/11/2024-7,90%-0,566,537,186,427,18150M16.565
07/11/2024-2,61%-0,197,097,217,077,3527M9.783
06/11/2024-1,36%-0,107,287,187,137,2814M9.542
05/11/20240,68%0,057,387,347,177,4411M3.599
04/11/20241,52%0,117,337,327,297,5421M8.381
01/11/20240,70%0,057,227,197,137,3428M9.507
31/10/2024-1,10%-0,087,177,257,177,3214M4.176
30/10/20241,68%0,127,257,137,137,259M3.444
29/10/2024-0,97%-0,077,137,177,117,2312M4.956
28/10/20240,98%0,077,207,187,137,3513M5.666
25/10/2024-1,52%-0,117,137,267,137,2911M5.181
24/10/20242,12%0,157,247,107,067,2412M5.528
23/10/20240,71%0,057,096,976,977,149M3.790
22/10/20240,28%0,027,046,946,947,1011M5.423
21/10/20241,15%0,087,026,956,937,069M4.220
18/10/20240,29%0,026,946,926,867,0014M7.176
17/10/2024-1,56%-0,116,926,956,886,9710M5.216
16/10/20241,59%0,117,036,926,897,0621M6.849
15/10/2024-0,14%-0,016,926,926,907,0410M3.588
14/10/20240,58%0,046,936,916,846,9913M4.589
11/10/2024-0,86%-0,066,896,926,836,9718M5.773
10/10/20241,76%0,126,956,836,707,0030M8.033
09/10/2024-2,71%-0,196,836,956,827,0420M6.373
08/10/20240,14%0,017,027,006,877,0417M5.640
07/10/2024-0,57%-0,047,017,036,897,1319M5.143
04/10/20242,32%0,167,056,896,807,0634M7.680
03/10/2024-3,37%-0,246,897,006,897,0021M5.525
02/10/20243,03%0,217,137,006,967,2228M7.315
01/10/2024-0,43%-0,036,926,966,887,0421M6.247
30/09/2024-2,25%-0,166,957,126,947,1222M9.408
27/09/2024-0,28%-0,027,117,137,107,2515M6.323
26/09/2024-0,56%-0,047,137,207,107,3318M5.634
25/09/20240,28%0,027,177,157,087,2625M7.866
24/09/20240,28%0,027,157,177,107,2518M7.820
23/09/20241,13%0,087,137,056,937,1920M10.443
20/09/2024-2,76%-0,207,057,266,847,2634M7.825
19/09/2024-1,36%-0,107,257,407,217,4416M4.213
18/09/2024-1,08%-0,087,357,377,317,5717M5.019
17/09/20240,41%0,037,437,347,317,4814M4.469
16/09/20240,00%0,007,407,407,337,4317M4.785
13/09/20241,51%0,117,407,357,337,5016M4.680
12/09/2024-0,82%-0,067,297,327,257,3815M6.779
11/09/20242,37%0,177,357,207,197,4421M6.084
10/09/2024-1,37%-0,107,187,307,167,3318M4.401
09/09/2024-1,89%-0,147,287,467,267,4723M7.544
06/09/2024-2,24%-0,177,427,567,377,6633M8.790
05/09/2024-1,04%-0,087,597,677,377,7275M16.275
04/09/20240,92%0,077,677,657,607,76178M11.066
03/09/2024-0,39%-0,037,607,637,567,8447M7.890
02/09/2024-0,91%-0,077,637,687,327,7245M9.726
30/08/2024-3,14%-0,257,707,937,707,9340M7.825
29/08/2024-2,93%-0,247,958,197,958,1923M7.542
28/08/2024-0,85%-0,078,198,238,118,2413M3.779
27/08/20240,98%0,088,268,208,138,3624M5.937
26/08/2024-1,09%-0,098,188,258,138,2713M4.732
23/08/20242,35%0,198,278,118,008,3218M7.539
22/08/2024-1,94%-0,168,088,228,048,2311M3.895
21/08/2024-0,96%-0,088,248,358,158,3916M5.224
20/08/20240,24%0,028,328,228,228,4019M7.938
19/08/20242,60%0,218,308,138,078,3717M8.007
16/08/2024-1,82%-0,158,098,288,038,4227M8.024
15/08/20244,83%0,388,247,947,838,2433M8.551
14/08/2024-2,60%-0,217,868,117,868,1762M12.879
13/08/2024-1,82%-0,158,078,248,068,2743M11.999
12/08/2024-1,56%-0,138,228,428,228,4621M6.654
09/08/2024-4,35%-0,388,358,808,328,8661M11.248
08/08/20242,34%0,208,738,538,508,8218M6.765
07/08/20243,52%0,298,538,348,308,6115M5.491
06/08/2024-0,48%-0,048,248,308,198,3912M4.973
05/08/2024-3,50%-0,308,288,408,258,4419M7.170
02/08/20240,59%0,058,588,608,508,7121M6.831
01/08/2024-0,81%-0,078,538,688,468,7719M4.464
31/07/20240,47%0,048,608,608,528,7327M8.608
30/07/2024-1,04%-0,098,568,608,518,6321M5.138
29/07/2024-0,12%-0,018,658,618,578,7313M4.761
26/07/20241,29%0,118,668,558,518,7516M3.708
25/07/20240,23%0,028,558,498,368,7226M5.871
24/07/20240,00%0,008,538,538,278,5328M8.515
23/07/2024-4,05%-0,368,538,898,478,9030M8.622
22/07/20240,23%0,028,898,818,798,9919M8.363
19/07/2024-0,45%-0,048,878,938,769,0723M8.351
18/07/2024-3,99%-0,378,919,248,909,2621M7.461
17/07/20240,87%0,089,289,219,089,4725M10.236
16/07/2024-1,39%-0,139,209,409,209,4816M6.200
15/07/20240,21%0,029,339,309,249,4219M7.698
12/07/2024--9,319,299,219,4422M7.263


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar