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 |
| 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
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