Cotação atual, histórico e gráfico do papel: ALPK3
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 |
| 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 | -1,62% | -0,16 | 9,70 | 9,82 | 9,56 | 9,82 | 697K | 333 |
| 09/07/2020 | 0,82% | 0,08 | 9,86 | 9,77 | 9,70 | 9,89 | 332K | 179 |
| 08/07/2020 | -0,31% | -0,03 | 9,78 | 9,80 | 9,61 | 9,80 | 277K | 86 |
| 07/07/2020 | 1,24% | 0,12 | 9,81 | 9,79 | 9,65 | 9,82 | 845K | 370 |
| 06/07/2020 | 0,94% | 0,09 | 9,69 | 9,70 | 9,60 | 9,70 | 516K | 322 |
| 03/07/2020 | 3,23% | 0,30 | 9,60 | 9,45 | 9,31 | 9,60 | 308K | 269 |
| 02/07/2020 | -2,11% | -0,20 | 9,30 | 9,51 | 9,30 | 9,79 | 359K | 282 |
| 01/07/2020 | 2,15% | 0,20 | 9,50 | 9,20 | 9,20 | 9,58 | 417K | 257 |
| 30/06/2020 | 1,64% | 0,15 | 9,30 | 9,22 | 9,19 | 9,49 | 523K | 276 |
| 29/06/2020 | -0,54% | -0,05 | 9,15 | 9,42 | 9,14 | 9,42 | 228K | 74 |
| 26/06/2020 | -1,60% | -0,15 | 9,20 | 9,42 | 9,20 | 9,42 | 157K | 73 |
| 25/06/2020 | 2,19% | 0,20 | 9,35 | 9,20 | 9,16 | 9,49 | 234K | 91 |
| 24/06/2020 | -5,86% | -0,57 | 9,15 | 9,64 | 9,15 | 9,67 | 792K | 325 |
| 23/06/2020 | 1,25% | 0,12 | 9,72 | 9,77 | 9,51 | 9,78 | 329K | 103 |
| 22/06/2020 | 2,45% | 0,23 | 9,60 | 9,50 | 9,49 | 9,65 | 356K | 104 |
| 19/06/2020 | -4,78% | -0,47 | 9,37 | 9,85 | 9,37 | 9,86 | 406K | 111 |
| 18/06/2020 | 0,61% | 0,06 | 9,84 | 9,75 | 9,57 | 9,85 | 427K | 99 |
| 17/06/2020 | 1,87% | 0,18 | 9,78 | 9,74 | 9,52 | 9,80 | 304K | 118 |
| 16/06/2020 | 2,13% | 0,20 | 9,60 | 9,51 | 9,50 | 9,80 | 405K | 140 |
| 15/06/2020 | -1,98% | -0,19 | 9,40 | 9,57 | 9,15 | 9,69 | 502K | 175 |
| 12/06/2020 | -3,62% | -0,36 | 9,59 | 9,72 | 9,58 | 9,87 | 685K | 170 |
| 10/06/2020 | 1,43% | 0,14 | 9,95 | 10,05 | 9,69 | 10,09 | 483K | 167 |
| 09/06/2020 | 1,45% | 0,14 | 9,81 | 9,68 | 9,68 | 10,03 | 1M | 266 |
| 08/06/2020 | -2,13% | -0,21 | 9,67 | 10,00 | 9,65 | 10,19 | 2M | 741 |
| 05/06/2020 | -0,20% | -0,02 | 9,88 | 9,90 | 9,88 | 10,57 | 5M | 829 |
| 04/06/2020 | 2,48% | 0,24 | 9,90 | 9,59 | 9,59 | 9,93 | 490K | 227 |
| 03/06/2020 | 0,73% | 0,07 | 9,66 | 9,62 | 9,60 | 9,77 | 9M | 262 |
| 02/06/2020 | -2,14% | -0,21 | 9,59 | 9,82 | 9,57 | 9,95 | 2M | 718 |
| 01/06/2020 | 3,16% | 0,30 | 9,80 | 9,44 | 9,20 | 9,80 | 795K | 422 |
| 29/05/2020 | -1,55% | -0,15 | 9,50 | 9,59 | 9,50 | 9,85 | 2M | 351 |
| 28/05/2020 | -1,13% | -0,11 | 9,65 | 9,78 | 9,60 | 9,78 | 450K | 138 |
| 27/05/2020 | -1,51% | -0,15 | 9,76 | 9,87 | 9,76 | 9,90 | 607K | 193 |
| 26/05/2020 | 0,41% | 0,04 | 9,91 | 9,83 | 9,80 | 10,00 | 559K | 117 |
| 25/05/2020 | 0,20% | 0,02 | 9,87 | 9,92 | 9,78 | 9,95 | 2M | 212 |
| 22/05/2020 | 0,51% | 0,05 | 9,85 | 9,80 | 9,62 | 9,85 | 4M | 398 |
| 21/05/2020 | -1,01% | -0,10 | 9,80 | 9,99 | 9,80 | 10,05 | 8M | 499 |
| 20/05/2020 | 1,64% | 0,16 | 9,90 | 9,85 | 9,79 | 10,00 | 4M | 566 |
| 19/05/2020 | -0,61% | -0,06 | 9,74 | 9,85 | 9,69 | 10,00 | 7M | 636 |
| 18/05/2020 | 2,62% | 0,25 | 9,80 | 9,95 | 9,61 | 9,95 | 12M | 1.337 |
| 15/05/2020 | - | - | 9,55 | 8,99 | 8,40 | 9,55 | 67M | 10.508 |
Date,Open,High,Low,Close,Volume
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
09-Jul-20,9.77,9.89,9.70,9.86,332096
08-Jul-20,9.80,9.80,9.61,9.78,277041
07-Jul-20,9.79,9.82,9.65,9.81,844808
06-Jul-20,9.70,9.70,9.60,9.69,515907
03-Jul-20,9.45,9.60,9.31,9.60,307657
02-Jul-20,9.51,9.79,9.30,9.30,359011
01-Jul-20,9.20,9.58,9.20,9.50,416909
30-Jun-20,9.22,9.49,9.19,9.30,523268
29-Jun-20,9.42,9.42,9.14,9.15,227576
26-Jun-20,9.42,9.42,9.20,9.20,157339
25-Jun-20,9.20,9.49,9.16,9.35,234069
24-Jun-20,9.64,9.67,9.15,9.15,792254
23-Jun-20,9.77,9.78,9.51,9.72,329322
22-Jun-20,9.50,9.65,9.49,9.60,356436
19-Jun-20,9.85,9.86,9.37,9.37,406429
18-Jun-20,9.75,9.85,9.57,9.84,426781
17-Jun-20,9.74,9.80,9.52,9.78,303865
16-Jun-20,9.51,9.80,9.50,9.60,404638
15-Jun-20,9.57,9.69,9.15,9.40,502012
12-Jun-20,9.72,9.87,9.58,9.59,685178
10-Jun-20,10.05,10.09,9.69,9.95,483084
09-Jun-20,9.68,10.03,9.68,9.81,1256601
08-Jun-20,10.00,10.19,9.65,9.67,2391002
05-Jun-20,9.90,10.57,9.88,9.88,4890524
04-Jun-20,9.59,9.93,9.59,9.90,490485
03-Jun-20,9.62,9.77,9.60,9.66,9195945
02-Jun-20,9.82,9.95,9.57,9.59,1683089
01-Jun-20,9.44,9.80,9.20,9.80,795319
29-May-20,9.59,9.85,9.50,9.50,2184177
28-May-20,9.78,9.78,9.60,9.65,450044
27-May-20,9.87,9.90,9.76,9.76,606800
26-May-20,9.83,10.00,9.80,9.91,559312
25-May-20,9.92,9.95,9.78,9.87,1866475
22-May-20,9.80,9.85,9.62,9.85,3982132
21-May-20,9.99,10.05,9.80,9.80,7654682
20-May-20,9.85,10.00,9.79,9.90,3992342
19-May-20,9.85,10.00,9.69,9.74,7019779
18-May-20,9.95,9.95,9.61,9.80,12371204
15-May-20,8.99,9.55,8.40,9.55,66829221
*exoneração de responsabilidade e termos de uso