Cotação atual, histórico e gráfico do papel: ALPK3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ALPK3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2021	-2,25%	-0,20	8,70	8,90	8,60	8,96	734K	191
21/01/2021	-0,56%	-0,05	8,90	8,95	8,90	9,05	896K	111
20/01/2021	-0,44%	-0,04	8,95	8,94	8,94	9,08	220K	130
19/01/2021	-1,10%	-0,10	8,99	9,08	8,93	9,13	214K	84
18/01/2021	1,00%	0,09	9,09	9,02	9,00	9,14	239K	96
15/01/2021	-0,22%	-0,02	9,00	9,05	8,95	9,08	432K	134
14/01/2021	-1,85%	-0,17	9,02	9,24	9,02	9,28	2M	802
13/01/2021	0,99%	0,09	9,19	9,12	9,10	9,43	2M	368
12/01/2021	1,22%	0,11	9,10	8,95	8,91	9,18	311K	114
11/01/2021	0,22%	0,02	8,99	8,90	8,90	9,05	446K	159
08/01/2021	0,67%	0,06	8,97	8,95	8,92	9,23	688K	240

07/01/2021	-3,15%	-0,29	8,91	9,34	8,91	9,34	2M	380
06/01/2021	-0,54%	-0,05	9,20	9,28	9,20	9,49	367K	136
05/01/2021	-1,07%	-0,10	9,25	9,38	9,25	9,44	505K	190
04/01/2021	0,54%	0,05	9,35	9,40	9,31	9,50	441K	185
30/12/2020	-2,62%	-0,25	9,30	9,60	9,30	9,89	2M	322
29/12/2020	4,26%	0,39	9,55	9,17	9,17	9,60	1M	245
28/12/2020	-0,43%	-0,04	9,16	9,24	9,15	9,32	550K	166
23/12/2020	-0,43%	-0,04	9,20	9,20	9,13	9,33	247K	110
22/12/2020	-0,65%	-0,06	9,24	9,30	9,21	9,39	569K	193
21/12/2020	0,54%	0,05	9,30	9,16	9,12	9,33	803K	604
18/12/2020	0,87%	0,08	9,25	9,18	9,18	9,29	340K	103
17/12/2020	0,55%	0,05	9,17	9,19	9,17	9,27	605K	171
16/12/2020	-0,44%	-0,04	9,12	9,25	9,12	9,34	2M	287
15/12/2020	-1,29%	-0,12	9,16	9,19	9,10	9,30	550K	110
14/12/2020	0,54%	0,05	9,28	9,23	9,02	9,35	641K	144
11/12/2020	1,32%	0,12	9,23	9,10	9,10	9,23	227K	100
10/12/2020	-0,11%	-0,01	9,11	9,12	8,93	9,23	468K	138
09/12/2020	-0,65%	-0,06	9,12	9,26	9,11	9,26	412K	139
08/12/2020	0,66%	0,06	9,18	9,14	9,14	9,28	398K	129
07/12/2020	-0,65%	-0,06	9,12	9,29	9,10	9,34	2M	272
04/12/2020	-2,13%	-0,20	9,18	9,36	9,15	9,42	1M	297
03/12/2020	2,07%	0,19	9,38	9,30	9,18	9,40	823K	258
02/12/2020	-1,18%	-0,11	9,19	9,31	9,19	9,40	871K	176
01/12/2020	2,65%	0,24	9,30	9,10	9,10	9,35	471K	134
30/11/2020	-2,79%	-0,26	9,06	9,34	9,06	9,42	1M	253
27/11/2020	0,32%	0,03	9,32	9,28	9,25	9,42	295K	143
26/11/2020	-0,96%	-0,09	9,29	9,36	9,28	9,44	406K	136
25/11/2020	0,21%	0,02	9,38	9,35	9,28	9,46	358K	161
24/11/2020	1,19%	0,11	9,36	9,25	9,24	9,39	633K	143
23/11/2020	0,54%	0,05	9,25	9,28	9,24	9,35	495K	127
20/11/2020	-0,43%	-0,04	9,20	9,31	9,14	9,68	1M	286
19/11/2020	-0,22%	-0,02	9,24	9,28	9,23	9,39	829K	376
18/11/2020	-2,01%	-0,19	9,26	9,53	9,20	9,65	2M	248
17/11/2020	1,61%	0,15	9,45	9,40	9,35	9,53	560K	153
16/11/2020	-4,12%	-0,40	9,30	9,72	9,30	9,80	2M	328
13/11/2020	-0,31%	-0,03	9,70	9,62	9,62	9,85	220K	61
12/11/2020	-0,71%	-0,07	9,73	9,88	9,69	9,88	265K	61
11/11/2020	-1,51%	-0,15	9,80	9,95	9,69	10,13	712K	194
10/11/2020	2,05%	0,20	9,95	9,73	9,73	10,15	325K	111
09/11/2020	-2,01%	-0,20	9,75	10,20	9,75	10,20	682K	197
06/11/2020	0,00%	0,00	9,95	9,96	9,75	10,00	231K	82
05/11/2020	1,53%	0,15	9,95	9,90	9,89	10,05	355K	104
04/11/2020	-1,51%	-0,15	9,80	9,95	9,80	10,05	465K	120
03/11/2020	2,16%	0,21	9,95	9,80	9,57	10,10	238K	96
30/10/2020	3,40%	0,32	9,74	9,46	9,46	9,75	195K	74
29/10/2020	-0,32%	-0,03	9,42	9,49	9,34	9,54	279K	67
28/10/2020	-3,57%	-0,35	9,45	9,79	9,39	10,00	451K	124
27/10/2020	-0,61%	-0,06	9,80	9,97	9,80	10,02	159K	68
26/10/2020	-1,40%	-0,14	9,86	10,04	9,86	10,04	173K	67
23/10/2020	0,60%	0,06	10,00	10,00	9,80	10,20	227K	71
22/10/2020	-0,90%	-0,09	9,94	9,94	9,93	10,00	163K	54
21/10/2020	0,91%	0,09	10,03	9,98	9,96	10,09	170K	68
20/10/2020	-0,60%	-0,06	9,94	10,06	9,92	10,09	175K	58
19/10/2020	-0,50%	-0,05	10,00	10,08	9,56	10,16	348K	118
16/10/2020	0,00%	0,00	10,05	10,08	10,05	10,16	168K	60
15/10/2020	-2,33%	-0,24	10,05	10,29	10,05	10,29	189K	82
14/10/2020	-0,10%	-0,01	10,29	10,36	10,14	10,50	551K	149
13/10/2020	0,49%	0,05	10,30	10,26	10,22	10,37	259K	92
09/10/2020	-2,10%	-0,22	10,25	10,47	10,13	10,50	748K	235
08/10/2020	0,29%	0,03	10,47	10,44	10,39	10,48	211K	64
07/10/2020	0,48%	0,05	10,44	10,40	10,39	10,49	163K	71
06/10/2020	2,67%	0,27	10,39	10,37	10,25	10,45	234K	119
05/10/2020	-0,98%	-0,10	10,12	10,22	9,91	10,50	904K	236
02/10/2020	1,29%	0,13	10,22	10,01	9,94	10,32	906K	249
01/10/2020	2,64%	0,26	10,09	9,85	9,85	10,33	931K	260
30/09/2020	0,82%	0,08	9,83	9,75	9,75	9,88	460K	142
29/09/2020	2,09%	0,20	9,75	9,56	9,56	9,88	3M	690
28/09/2020	3,02%	0,28	9,55	9,28	9,20	9,65	6M	282
25/09/2020	0,65%	0,06	9,27	9,24	9,14	9,29	113K	37
24/09/2020	0,44%	0,04	9,21	9,24	9,13	9,24	115K	33
23/09/2020	-0,33%	-0,03	9,17	9,20	9,14	9,30	599K	66
22/09/2020	-0,22%	-0,02	9,20	9,25	9,20	9,34	118K	52
21/09/2020	-1,07%	-0,10	9,22	9,23	9,20	9,29	424K	44
18/09/2020	-0,43%	-0,04	9,32	9,36	9,25	9,36	51K	37
17/09/2020	0,21%	0,02	9,36	9,27	9,27	9,39	62K	22
16/09/2020	0,97%	0,09	9,34	9,35	9,33	9,35	91K	27
15/09/2020	0,22%	0,02	9,25	9,28	9,23	9,30	192K	58
14/09/2020	-1,28%	-0,12	9,23	9,35	9,23	9,39	331K	98
11/09/2020	-1,37%	-0,13	9,35	9,46	9,34	9,55	103K	38
10/09/2020	-1,04%	-0,10	9,48	9,63	9,44	9,63	25K	19
09/09/2020	3,01%	0,28	9,58	9,48	9,30	9,61	233K	92
08/09/2020	-1,69%	-0,16	9,30	9,50	9,30	9,55	209K	92
04/09/2020	-0,21%	-0,02	9,46	9,68	9,46	9,68	129K	66
03/09/2020	-0,21%	-0,02	9,48	9,55	9,38	9,63	314K	106
02/09/2020	-3,55%	-0,35	9,50	9,75	9,46	9,99	24M	238
01/09/2020	0,51%	0,05	9,85	9,80	9,79	9,94	1M	212
31/08/2020	1,55%	0,15	9,80	9,60	9,51	9,87	2M	226
28/08/2020	4,44%	0,41	9,65	9,40	9,18	9,65	887K	584
27/08/2020	-4,64%	-0,45	9,24	9,75	9,24	9,75	509K	132
26/08/2020	0,41%	0,04	9,69	9,60	9,48	9,69	530K	307
25/08/2020	0,84%	0,08	9,65	9,61	9,42	9,67	396K	184
24/08/2020	1,81%	0,17	9,57	9,46	9,43	9,68	1M	579
21/08/2020	0,97%	0,09	9,40	9,25	9,14	9,46	448K	413
20/08/2020	1,20%	0,11	9,31	9,15	9,15	9,31	201K	48
19/08/2020	0,00%	0,00	9,20	9,21	9,20	9,31	53K	28
18/08/2020	0,00%	0,00	9,20	9,28	9,18	9,31	158K	65
17/08/2020	-0,65%	-0,06	9,20	9,26	9,15	9,28	196K	104
14/08/2020	-0,43%	-0,04	9,26	9,31	9,23	9,35	179K	62
13/08/2020	-0,53%	-0,05	9,30	9,30	9,20	9,31	109K	40
12/08/2020	-0,11%	-0,01	9,35	9,30	9,24	9,44	169K	79
11/08/2020	2,07%	0,19	9,36	9,22	9,22	9,36	223K	86
10/08/2020	-0,43%	-0,04	9,17	9,26	9,17	9,50	364K	164
07/08/2020	-1,81%	-0,17	9,21	9,33	9,21	9,54	458K	151
06/08/2020	-0,42%	-0,04	9,38	9,53	9,34	9,53	356K	134
05/08/2020	-2,38%	-0,23	9,42	9,65	9,40	9,65	476K	176
04/08/2020	2,22%	0,21	9,65	9,44	9,23	9,65	828K	202
03/08/2020	-2,48%	-0,24	9,44	9,68	9,44	9,68	249K	155
31/07/2020	0,31%	0,03	9,68	9,64	9,40	9,68	1M	705
30/07/2020	-0,62%	-0,06	9,65	9,64	9,50	9,73	741K	368
29/07/2020	0,21%	0,02	9,71	9,56	9,48	9,71	364K	305
28/07/2020	0,00%	0,00	9,69	9,65	9,46	9,71	892K	323
27/07/2020	2,00%	0,19	9,69	9,60	9,31	9,75	1M	985
24/07/2020	1,28%	0,12	9,50	9,38	9,30	9,55	182K	34
23/07/2020	-2,90%	-0,28	9,38	9,64	9,38	9,66	193K	89
22/07/2020	0,10%	0,01	9,66	9,65	9,58	9,66	85K	44
21/07/2020	0,94%	0,09	9,65	9,66	9,55	9,78	796K	123
20/07/2020	-2,45%	-0,24	9,56	9,77	9,56	9,80	584K	143
17/07/2020	1,24%	0,12	9,80	9,68	9,55	9,80	504K	216
16/07/2020	0,00%	0,00	9,68	9,52	9,45	9,68	157K	65
15/07/2020	0,31%	0,03	9,68	9,70	9,49	9,70	377K	96
14/07/2020	2,99%	0,28	9,65	9,38	9,38	9,67	501K	298
13/07/2020	-3,40%	-0,33	9,37	9,76	9,37	9,76	430K	210
10/07/2020	-	-	9,70	9,82	9,56	9,82	697K	333

Date,Open,High,Low,Close,Volume
22-Jan-21,8.90,8.96,8.60,8.70,733958
21-Jan-21,8.95,9.05,8.90,8.90,895865
20-Jan-21,8.94,9.08,8.94,8.95,219769
19-Jan-21,9.08,9.13,8.93,8.99,214317
18-Jan-21,9.02,9.14,9.00,9.09,239301
15-Jan-21,9.05,9.08,8.95,9.00,432220
14-Jan-21,9.24,9.28,9.02,9.02,2385396
13-Jan-21,9.12,9.43,9.10,9.19,1872308
12-Jan-21,8.95,9.18,8.91,9.10,310817
11-Jan-21,8.90,9.05,8.90,8.99,445709
08-Jan-21,8.95,9.23,8.92,8.97,688140
07-Jan-21,9.34,9.34,8.91,8.91,1578462
06-Jan-21,9.28,9.49,9.20,9.20,366966
05-Jan-21,9.38,9.44,9.25,9.25,504985
04-Jan-21,9.40,9.50,9.31,9.35,441486
30-Dec-20,9.60,9.89,9.30,9.30,1995374
29-Dec-20,9.17,9.60,9.17,9.55,1183616
28-Dec-20,9.24,9.32,9.15,9.16,549928
23-Dec-20,9.20,9.33,9.13,9.20,246878
22-Dec-20,9.30,9.39,9.21,9.24,568745
21-Dec-20,9.16,9.33,9.12,9.30,802651
18-Dec-20,9.18,9.29,9.18,9.25,339563
17-Dec-20,9.19,9.27,9.17,9.17,604540
16-Dec-20,9.25,9.34,9.12,9.12,1535576
15-Dec-20,9.19,9.30,9.10,9.16,549637
14-Dec-20,9.23,9.35,9.02,9.28,640951
11-Dec-20,9.10,9.23,9.10,9.23,227084
10-Dec-20,9.12,9.23,8.93,9.11,468484
09-Dec-20,9.26,9.26,9.11,9.12,412441
08-Dec-20,9.14,9.28,9.14,9.18,397894
07-Dec-20,9.29,9.34,9.10,9.12,1857577
04-Dec-20,9.36,9.42,9.15,9.18,1374315
03-Dec-20,9.30,9.40,9.18,9.38,822514
02-Dec-20,9.31,9.40,9.19,9.19,871293
01-Dec-20,9.10,9.35,9.10,9.30,471198
30-Nov-20,9.34,9.42,9.06,9.06,1163934
27-Nov-20,9.28,9.42,9.25,9.32,295457
26-Nov-20,9.36,9.44,9.28,9.29,405839
25-Nov-20,9.35,9.46,9.28,9.38,357510
24-Nov-20,9.25,9.39,9.24,9.36,633132
23-Nov-20,9.28,9.35,9.24,9.25,494878
20-Nov-20,9.31,9.68,9.14,9.20,1451765
19-Nov-20,9.28,9.39,9.23,9.24,829482
18-Nov-20,9.53,9.65,9.20,9.26,1931443
17-Nov-20,9.40,9.53,9.35,9.45,559703
16-Nov-20,9.72,9.80,9.30,9.30,1517844
13-Nov-20,9.62,9.85,9.62,9.70,220353
12-Nov-20,9.88,9.88,9.69,9.73,265096
11-Nov-20,9.95,10.13,9.69,9.80,711996
10-Nov-20,9.73,10.15,9.73,9.95,325003
09-Nov-20,10.20,10.20,9.75,9.75,681549
06-Nov-20,9.96,10.00,9.75,9.95,230689
05-Nov-20,9.90,10.05,9.89,9.95,355042
04-Nov-20,9.95,10.05,9.80,9.80,465374
03-Nov-20,9.80,10.10,9.57,9.95,238102
30-Oct-20,9.46,9.75,9.46,9.74,195123
29-Oct-20,9.49,9.54,9.34,9.42,279260
28-Oct-20,9.79,10.00,9.39,9.45,451050
27-Oct-20,9.97,10.02,9.80,9.80,159182
26-Oct-20,10.04,10.04,9.86,9.86,173289
23-Oct-20,10.00,10.20,9.80,10.00,226760
22-Oct-20,9.94,10.00,9.93,9.94,163322
21-Oct-20,9.98,10.09,9.96,10.03,170370
20-Oct-20,10.06,10.09,9.92,9.94,174534
19-Oct-20,10.08,10.16,9.56,10.00,348446
16-Oct-20,10.08,10.16,10.05,10.05,167714
15-Oct-20,10.29,10.29,10.05,10.05,189255
14-Oct-20,10.36,10.50,10.14,10.29,550662
13-Oct-20,10.26,10.37,10.22,10.30,259219
09-Oct-20,10.47,10.50,10.13,10.25,748107
08-Oct-20,10.44,10.48,10.39,10.47,211331
07-Oct-20,10.40,10.49,10.39,10.44,162763
06-Oct-20,10.37,10.45,10.25,10.39,233580
05-Oct-20,10.22,10.50,9.91,10.12,903513
02-Oct-20,10.01,10.32,9.94,10.22,906142
01-Oct-20,9.85,10.33,9.85,10.09,931077
30-Sep-20,9.75,9.88,9.75,9.83,460461
29-Sep-20,9.56,9.88,9.56,9.75,2500008
28-Sep-20,9.28,9.65,9.20,9.55,5592705
25-Sep-20,9.24,9.29,9.14,9.27,112660
24-Sep-20,9.24,9.24,9.13,9.21,115068
23-Sep-20,9.20,9.30,9.14,9.17,598715
22-Sep-20,9.25,9.34,9.20,9.20,118078
21-Sep-20,9.23,9.29,9.20,9.22,423734
18-Sep-20,9.36,9.36,9.25,9.32,51166
17-Sep-20,9.27,9.39,9.27,9.36,62390
16-Sep-20,9.35,9.35,9.33,9.34,91474
15-Sep-20,9.28,9.30,9.23,9.25,192451
14-Sep-20,9.35,9.39,9.23,9.23,331240
11-Sep-20,9.46,9.55,9.34,9.35,102602
10-Sep-20,9.63,9.63,9.44,9.48,24687
09-Sep-20,9.48,9.61,9.30,9.58,232640
08-Sep-20,9.50,9.55,9.30,9.30,208864
04-Sep-20,9.68,9.68,9.46,9.46,129139
03-Sep-20,9.55,9.63,9.38,9.48,313693
02-Sep-20,9.75,9.99,9.46,9.50,23633617
01-Sep-20,9.80,9.94,9.79,9.85,1193754
31-Aug-20,9.60,9.87,9.51,9.80,1616068
28-Aug-20,9.40,9.65,9.18,9.65,886769
27-Aug-20,9.75,9.75,9.24,9.24,509031
26-Aug-20,9.60,9.69,9.48,9.69,530257
25-Aug-20,9.61,9.67,9.42,9.65,396457
24-Aug-20,9.46,9.68,9.43,9.57,1005132
21-Aug-20,9.25,9.46,9.14,9.40,447725
20-Aug-20,9.15,9.31,9.15,9.31,201290
19-Aug-20,9.21,9.31,9.20,9.20,52610
18-Aug-20,9.28,9.31,9.18,9.20,157518
17-Aug-20,9.26,9.28,9.15,9.20,195683
14-Aug-20,9.31,9.35,9.23,9.26,179328
13-Aug-20,9.30,9.31,9.20,9.30,109245
12-Aug-20,9.30,9.44,9.24,9.35,168827
11-Aug-20,9.22,9.36,9.22,9.36,222673
10-Aug-20,9.26,9.50,9.17,9.17,363767
07-Aug-20,9.33,9.54,9.21,9.21,458427
06-Aug-20,9.53,9.53,9.34,9.38,356350
05-Aug-20,9.65,9.65,9.40,9.42,475608
04-Aug-20,9.44,9.65,9.23,9.65,828181
03-Aug-20,9.68,9.68,9.44,9.44,248710
31-Jul-20,9.64,9.68,9.40,9.68,1265670
30-Jul-20,9.64,9.73,9.50,9.65,740703
29-Jul-20,9.56,9.71,9.48,9.71,364104
28-Jul-20,9.65,9.71,9.46,9.69,892153
27-Jul-20,9.60,9.75,9.31,9.69,1321826
24-Jul-20,9.38,9.55,9.30,9.50,181580
23-Jul-20,9.64,9.66,9.38,9.38,193359
22-Jul-20,9.65,9.66,9.58,9.66,84629
21-Jul-20,9.66,9.78,9.55,9.65,796027
20-Jul-20,9.77,9.80,9.56,9.56,584205
17-Jul-20,9.68,9.80,9.55,9.80,503836
16-Jul-20,9.52,9.68,9.45,9.68,156720
15-Jul-20,9.70,9.70,9.49,9.68,376520
14-Jul-20,9.38,9.67,9.38,9.65,501044
13-Jul-20,9.76,9.76,9.37,9.37,430052
10-Jul-20,9.82,9.82,9.56,9.70,696784

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALPK3

cotações, gráficos e mais...