Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALPA4 - ALPARGATAS - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,12 | 6,26 | +2,45% | 6,12 | 6,31 | 6,24 | 6,21 | 6,26 | 4.420 | 1.089.614.500 |
| 20/1/2025 | 6,12 | 6,11 | -1,61% | 6,11 | 6,31 | 6,18 | 6,11 | 6,20 | 4.020 | 1.029.169.800 |
| 17/1/2025 | 6,29 | 6,21 | -0,64% | 6,14 | 6,31 | 6,24 | 6,21 | 6,24 | 4.943 | 813.999.800 |
| 16/1/2025 | 6,26 | 6,25 | -0,16% | 6,15 | 6,26 | 6,22 | 6,20 | 6,25 | 4.585 | 1.095.591.400 |
| 15/1/2025 | 6,15 | 6,26 | +2,79% | 6,09 | 6,28 | 6,19 | 6,22 | 6,27 | 8.639 | 2.486.883.400 |
| 14/1/2025 | 6,16 | 6,09 | -0,81% | 6,07 | 6,25 | 6,12 | 6,09 | 6,13 | 5.594 | 1.272.077.100 |
| 13/1/2025 | 6,25 | 6,14 | -1,60% | 6,11 | 6,28 | 6,17 | 6,13 | 6,17 | 4.927 | 1.066.972.700 |
| 10/1/2025 | 6,15 | 6,24 | +0,48% | 6,02 | 6,24 | 6,15 | 6,19 | 6,24 | 4.221 | 1.141.728.500 |
| 9/1/2025 | 6,43 | 6,21 | -3,57% | 6,21 | 6,47 | 6,28 | 6,21 | 6,23 | 4.424 | 1.051.184.900 |
| 8/1/2025 | 6,63 | 6,44 | -3,74% | 6,42 | 6,66 | 6,47 | 6,43 | 6,44 | 6.998 | 1.301.351.800 |
| 7/1/2025 | 6,80 | 6,69 | -0,30% | 6,56 | 6,81 | 6,66 | 6,68 | 6,69 | 10.214 | 2.880.109.100 |
| 6/1/2025 | 6,50 | 6,71 | +4,68% | 6,50 | 6,87 | 6,70 | 6,71 | 6,74 | 11.881 | 3.505.243.400 |
| 3/1/2025 | 6,24 | 6,41 | +1,42% | 6,16 | 6,41 | 6,36 | 6,31 | 6,41 | 7.420 | 5.397.877.500 |
| 2/1/2025 | 6,36 | 6,32 | -0,63% | 6,00 | 6,37 | 6,21 | 6,32 | 6,36 | 10.919 | 2.428.031.300 |
| 30/12/2024 | 6,38 | 6,36 | +0,63% | 6,24 | 6,46 | 6,35 | 6,36 | 6,42 | 6.391 | 1.667.799.800 |
| 27/12/2024 | 6,39 | 6,32 | -0,94% | 6,22 | 6,43 | 6,29 | 6,30 | 6,32 | 6.773 | 1.483.093.200 |
| 26/12/2024 | 6,21 | 6,38 | +3,24% | 6,09 | 6,39 | 6,29 | 6,35 | 6,38 | 7.674 | 2.147.525.200 |
| 23/12/2024 | 6,61 | 6,18 | -6,51% | 6,14 | 6,69 | 6,29 | 6,14 | 6,18 | 7.071 | 1.858.586.300 |
| 20/12/2024 | 6,29 | 6,61 | +4,26% | 6,29 | 6,67 | 6,51 | 6,61 | 6,62 | 11.466 | 2.835.145.800 |
| 19/12/2024 | 6,05 | 6,34 | +4,62% | 6,05 | 6,37 | 6,24 | 6,33 | 6,35 | 14.101 | 2.618.231.400 |
| 18/12/2024 | 6,42 | 6,06 | -5,61% | 6,02 | 6,48 | 6,19 | 6,04 | 6,07 | 10.337 | 2.892.300.900 |
| 17/12/2024 | 6,16 | 6,42 | +3,88% | 6,16 | 6,54 | 6,41 | 6,41 | 6,42 | 11.583 | 3.432.741.500 |
| 16/12/2024 | 6,15 | 6,18 | 0,00% | 6,04 | 6,29 | 6,18 | 6,17 | 6,22 | 5.731 | 2.116.390.000 |
| 13/12/2024 | 6,31 | 6,18 | -1,44% | 6,17 | 6,31 | 6,23 | 6,18 | 6,24 | 4.109 | 1.507.008.400 |
| 12/12/2024 | 6,39 | 6,27 | -3,09% | 6,20 | 6,39 | 6,27 | 6,26 | 6,29 | 7.790 | 2.475.008.500 |
| 11/12/2024 | 6,31 | 6,47 | +3,52% | 6,17 | 6,58 | 6,39 | 6,45 | 6,47 | 4.974 | 1.163.634.800 |
| 10/12/2024 | 6,09 | 6,25 | +3,31% | 6,03 | 6,26 | 6,15 | 6,19 | 6,26 | 3.191 | 1.156.525.900 |
| 9/12/2024 | 6,00 | 6,05 | +0,83% | 6,00 | 6,22 | 6,11 | 6,04 | 6,05 | 8.357 | 2.213.241.200 |
| 6/12/2024 | 6,13 | 6,00 | -2,28% | 5,97 | 6,23 | 6,04 | 5,99 | 6,03 | 3.197 | 645.377.700 |
| 5/12/2024 | 6,17 | 6,14 | +1,32% | 6,11 | 6,34 | 6,18 | 6,13 | 6,18 | 4.990 | 1.540.302.800 |
| 4/12/2024 | 6,17 | 6,06 | -1,94% | 6,04 | 6,25 | 6,12 | 6,05 | 6,07 | 5.866 | 1.876.377.700 |
| 3/12/2024 | 6,15 | 6,18 | +0,82% | 6,04 | 6,26 | 6,12 | 6,15 | 6,19 | 7.393 | 2.225.335.400 |
| 2/12/2024 | 6,29 | 6,13 | -2,70% | 6,04 | 6,31 | 6,12 | 6,12 | 6,17 | 14.901 | 3.425.302.000 |
| 29/11/2024 | 6,20 | 6,30 | +1,12% | 5,99 | 6,34 | 6,12 | 6,29 | 6,30 | 13.248 | 3.875.283.200 |
| 28/11/2024 | 6,87 | 6,23 | -9,58% | 6,22 | 6,87 | 6,42 | 6,22 | 6,28 | 9.403 | 3.524.697.300 |
| 27/11/2024 | 7,21 | 6,89 | -4,04% | 6,75 | 7,26 | 6,90 | 6,85 | 6,90 | 7.282 | 2.418.118.600 |
| 26/11/2024 | 7,04 | 7,18 | +3,01% | 6,93 | 7,22 | 7,12 | 7,16 | 7,20 | 8.030 | 2.364.052.700 |
| 25/11/2024 | 6,83 | 6,97 | +1,60% | 6,83 | 7,05 | 6,99 | 6,96 | 6,98 | 8.389 | 2.461.370.300 |
| 22/11/2024 | 6,66 | 6,86 | +3,47% | 6,63 | 6,86 | 6,73 | 6,84 | 6,87 | 4.778 | 1.810.283.900 |
| 21/11/2024 | 6,83 | 6,63 | -3,35% | 6,63 | 6,84 | 6,69 | 6,63 | 6,67 | 6.887 | 1.429.638.900 |
| 19/11/2024 | 6,74 | 6,86 | +1,18% | 6,73 | 6,96 | 6,86 | 6,85 | 6,89 | 5.451 | 1.620.718.100 |
| 18/11/2024 | 6,76 | 6,78 | +0,15% | 6,69 | 6,88 | 6,79 | 6,73 | 6,78 | 5.066 | 1.224.591.000 |
| 14/11/2024 | 6,75 | 6,77 | -0,15% | 6,70 | 6,83 | 6,77 | 6,77 | 6,80 | 4.993 | 1.139.560.600 |
| 13/11/2024 | 6,77 | 6,78 | -0,15% | 6,64 | 6,84 | 6,75 | 6,77 | 6,78 | 7.943 | 1.997.411.600 |
| 12/11/2024 | 6,78 | 6,79 | -0,15% | 6,67 | 6,84 | 6,76 | 6,75 | 6,80 | 4.973 | 1.518.786.500 |
| 11/11/2024 | 6,49 | 6,80 | +4,13% | 6,49 | 7,01 | 6,81 | 6,78 | 6,83 | 9.093 | 3.520.656.000 |
| 8/11/2024 | 7,18 | 6,53 | -7,90% | 6,42 | 7,18 | 6,71 | 6,53 | 6,54 | 16.565 | 14.959.926.100 |
| 7/11/2024 | 7,21 | 7,09 | -2,61% | 7,07 | 7,35 | 7,15 | 7,08 | 7,14 | 9.783 | 2.667.626.400 |
| 6/11/2024 | 7,18 | 7,28 | -1,36% | 7,13 | 7,28 | 7,21 | 7,27 | 7,29 | 9.542 | 1.441.728.300 |
| 5/11/2024 | 7,34 | 7,38 | +0,68% | 7,17 | 7,44 | 7,32 | 7,34 | 7,38 | 3.599 | 1.079.049.500 |
| 4/11/2024 | 7,32 | 7,33 | +1,52% | 7,29 | 7,54 | 7,39 | 7,31 | 7,33 | 8.381 | 2.121.983.800 |
| 1/11/2024 | 7,19 | 7,22 | +0,70% | 7,13 | 7,34 | 7,24 | 7,21 | 7,24 | 9.507 | 2.764.946.400 |
| 31/10/2024 | 7,25 | 7,17 | -1,10% | 7,17 | 7,32 | 7,21 | 7,16 | 7,20 | 4.176 | 1.381.187.900 |
| 30/10/2024 | 7,13 | 7,25 | +1,68% | 7,13 | 7,25 | 7,21 | 7,22 | 7,25 | 3.444 | 930.238.300 |
| 29/10/2024 | 7,17 | 7,13 | -0,97% | 7,11 | 7,23 | 7,15 | 7,12 | 7,14 | 4.956 | 1.152.544.900 |
| 28/10/2024 | 7,18 | 7,20 | +0,98% | 7,13 | 7,35 | 7,24 | 7,19 | 7,22 | 5.666 | 1.326.021.100 |
| 25/10/2024 | 7,26 | 7,13 | -1,52% | 7,13 | 7,29 | 7,20 | 7,12 | 7,13 | 5.181 | 1.105.584.000 |
| 24/10/2024 | 7,10 | 7,24 | +2,12% | 7,06 | 7,24 | 7,14 | 7,22 | 7,24 | 5.528 | 1.246.057.300 |
| 23/10/2024 | 6,97 | 7,09 | +0,71% | 6,97 | 7,14 | 7,05 | 7,09 | 7,10 | 3.790 | 887.990.200 |
| 22/10/2024 | 6,94 | 7,04 | +0,28% | 6,94 | 7,10 | 7,03 | 7,04 | 7,07 | 5.423 | 1.074.609.700 |
| 21/10/2024 | 6,95 | 7,02 | +1,15% | 6,93 | 7,06 | 7,01 | 7,00 | 7,02 | 4.220 | 929.118.400 |
| 18/10/2024 | 6,92 | 6,94 | +0,29% | 6,86 | 7,00 | 6,91 | 6,91 | 6,95 | 7.176 | 1.430.242.300 |
| 17/10/2024 | 6,95 | 6,92 | -1,56% | 6,88 | 6,97 | 6,93 | 6,90 | 6,92 | 5.216 | 963.607.100 |
| 16/10/2024 | 6,92 | 7,03 | +1,59% | 6,89 | 7,06 | 7,00 | 7,03 | 7,05 | 6.849 | 2.146.269.500 |
| 15/10/2024 | 6,92 | 6,92 | -0,14% | 6,90 | 7,04 | 6,94 | 6,92 | 6,93 | 3.588 | 1.021.684.000 |
| 14/10/2024 | 6,91 | 6,93 | +0,58% | 6,84 | 6,99 | 6,92 | 6,93 | 6,95 | 4.589 | 1.322.484.800 |
| 11/10/2024 | 6,92 | 6,89 | -0,86% | 6,83 | 6,97 | 6,88 | 6,87 | 6,90 | 5.773 | 1.826.335.200 |
| 10/10/2024 | 6,83 | 6,95 | +1,76% | 6,70 | 7,00 | 6,85 | 6,91 | 6,95 | 8.033 | 3.002.586.700 |
| 9/10/2024 | 6,95 | 6,83 | -2,71% | 6,82 | 7,04 | 6,90 | 6,82 | 6,86 | 6.373 | 2.010.651.700 |
| 8/10/2024 | 7,00 | 7,02 | +0,14% | 6,87 | 7,04 | 6,99 | 7,01 | 7,03 | 5.640 | 1.694.768.700 |
| 7/10/2024 | 7,03 | 7,01 | -0,57% | 6,89 | 7,13 | 6,98 | 6,98 | 7,01 | 5.143 | 1.899.977.900 |
| 4/10/2024 | 6,89 | 7,05 | +2,32% | 6,80 | 7,06 | 6,98 | 7,02 | 7,06 | 7.680 | 3.357.047.500 |
| 3/10/2024 | 7,00 | 6,89 | -3,37% | 6,89 | 7,00 | 6,93 | 6,89 | 6,90 | 5.525 | 2.149.397.700 |
| 2/10/2024 | 7,00 | 7,13 | +3,03% | 6,96 | 7,22 | 7,09 | 7,10 | 7,13 | 7.315 | 2.827.779.800 |
| 1/10/2024 | 6,96 | 6,92 | -0,43% | 6,88 | 7,04 | 6,94 | 6,92 | 6,93 | 6.247 | 2.108.572.400 |
| 30/9/2024 | 7,12 | 6,95 | -2,52% | 6,94 | 7,12 | 6,98 | 6,95 | 6,98 | 9.408 | 2.237.930.900 |
| 26/9/2024 | 7,20 | 7,13 | -0,56% | 7,10 | 7,33 | 7,17 | 7,13 | 7,15 | 5.634 | 1.771.697.700 |
| 25/9/2024 | 7,15 | 7,17 | +0,28% | 7,08 | 7,26 | 7,16 | 7,17 | 7,19 | 7.866 | 2.472.706.200 |
| 24/9/2024 | 7,17 | 7,15 | +0,28% | 7,10 | 7,25 | 7,16 | 7,11 | 7,16 | 7.820 | 1.792.565.100 |
| 23/9/2024 | 7,05 | 7,13 | +1,13% | 6,93 | 7,19 | 7,09 | 7,12 | 7,14 | 10.443 | 2.005.416.300 |
| 20/9/2024 | 7,26 | 7,05 | -2,76% | 6,84 | 7,26 | 6,98 | 7,05 | 7,07 | 7.825 | 3.432.979.200 |
| 19/9/2024 | 7,40 | 7,25 | -1,36% | 7,21 | 7,44 | 7,31 | 7,24 | 7,26 | 4.213 | 1.616.208.600 |
| 18/9/2024 | 7,37 | 7,35 | -1,08% | 7,31 | 7,57 | 7,41 | 7,34 | 7,35 | 5.019 | 1.749.430.600 |
| 17/9/2024 | 7,34 | 7,43 | +0,41% | 7,31 | 7,48 | 7,41 | 7,38 | 7,44 | 4.469 | 1.402.668.000 |
| 16/9/2024 | 7,40 | 7,40 | 0,00% | 7,33 | 7,43 | 7,38 | 7,39 | 7,41 | 4.785 | 1.670.854.900 |
| 13/9/2024 | 7,35 | 7,40 | +1,51% | 7,33 | 7,50 | 7,41 | 7,38 | 7,42 | 4.680 | 1.599.183.200 |
| 12/9/2024 | 7,32 | 7,29 | -0,82% | 7,25 | 7,38 | 7,31 | 7,29 | 7,30 | 6.779 | 1.518.420.800 |
| 11/9/2024 | 7,20 | 7,35 | +2,37% | 7,19 | 7,44 | 7,30 | 7,34 | 7,36 | 6.084 | 2.128.020.400 |
| 10/9/2024 | 7,30 | 7,18 | -1,37% | 7,16 | 7,33 | 7,21 | 7,17 | 7,19 | 4.401 | 1.819.429.200 |
| 9/9/2024 | 7,46 | 7,28 | -1,89% | 7,26 | 7,47 | 7,32 | 7,27 | 7,29 | 7.544 | 2.274.641.300 |
| 6/9/2024 | 7,56 | 7,42 | -2,24% | 7,37 | 7,66 | 7,46 | 7,41 | 7,43 | 8.790 | 3.317.790.200 |
| 5/9/2024 | 7,67 | 7,59 | -1,04% | 7,37 | 7,72 | 7,51 | 7,59 | 7,60 | 16.275 | 7.472.509.800 |
| 4/9/2024 | 7,65 | 7,67 | +0,92% | 7,60 | 7,76 | 7,64 | 7,67 | 7,69 | 11.066 | 17.778.802.000 |
| 3/9/2024 | 7,63 | 7,60 | -0,39% | 7,56 | 7,84 | 7,63 | 7,59 | 7,62 | 7.890 | 4.729.729.100 |
| 2/9/2024 | 7,68 | 7,63 | -0,91% | 7,32 | 7,72 | 7,46 | 7,55 | 7,64 | 9.726 | 4.512.439.100 |
| 30/8/2024 | 7,93 | 7,70 | -3,14% | 7,70 | 7,93 | 7,77 | 7,70 | 7,74 | 7.825 | 3.969.348.800 |
| 29/8/2024 | 8,19 | 7,95 | -2,93% | 7,95 | 8,19 | 8,03 | 7,95 | 7,98 | 7.542 | 2.325.092.000 |
| 28/8/2024 | 8,23 | 8,19 | -0,85% | 8,11 | 8,24 | 8,16 | 8,14 | 8,20 | 3.779 | 1.265.435.400 |
| 27/8/2024 | 8,20 | 8,26 | +0,98% | 8,13 | 8,36 | 8,27 | 8,25 | 8,30 | 5.937 | 2.359.528.500 |
| 26/8/2024 | 8,25 | 8,18 | -1,09% | 8,13 | 8,27 | 8,20 | 8,18 | 8,21 | 4.732 | 1.338.729.700 |
| 23/8/2024 | 8,11 | 8,27 | +2,35% | 8,00 | 8,32 | 8,20 | 8,26 | 8,29 | 7.539 | 1.821.343.200 |
| 22/8/2024 | 8,22 | 8,08 | -1,94% | 8,04 | 8,23 | 8,10 | 8,06 | 8,09 | 3.895 | 1.084.512.000 |
| 21/8/2024 | 8,35 | 8,24 | -0,96% | 8,15 | 8,39 | 8,23 | 8,21 | 8,24 | 5.224 | 1.584.958.600 |
| 20/8/2024 | 8,22 | 8,32 | +0,24% | 8,22 | 8,40 | 8,30 | 8,28 | 8,32 | 7.938 | 1.919.592.600 |
| 19/8/2024 | 8,13 | 8,30 | +2,60% | 8,07 | 8,37 | 8,27 | 8,29 | 8,30 | 8.007 | 1.725.179.000 |
| 16/8/2024 | 8,28 | 8,09 | -1,82% | 8,03 | 8,42 | 8,16 | 8,06 | 8,09 | 8.024 | 2.737.816.800 |
| 15/8/2024 | 7,94 | 8,24 | +4,83% | 7,83 | 8,24 | 8,07 | 8,20 | 8,24 | 8.551 | 3.267.841.400 |
| 14/8/2024 | 8,11 | 7,86 | -2,60% | 7,86 | 8,17 | 7,94 | 7,85 | 7,90 | 2.879 | 6.213.875.600 |
| 13/8/2024 | 8,24 | 8,07 | -1,82% | 8,06 | 8,27 | 8,11 | 8,07 | 8,08 | 1.999 | 4.347.361.700 |
| 12/8/2024 | 8,42 | 8,22 | -1,56% | 8,22 | 8,46 | 8,30 | 8,22 | 8,25 | 6.654 | 2.066.421.800 |
| 9/8/2024 | 8,80 | 8,35 | -4,35% | 8,32 | 8,86 | 8,43 | 8,35 | 8,36 | 1.248 | 6.110.050.100 |
| 8/8/2024 | 8,53 | 8,73 | +2,34% | 8,50 | 8,82 | 8,72 | 8,73 | 8,77 | 6.765 | 1.808.537.900 |
| 7/8/2024 | 8,34 | 8,53 | +3,52% | 8,30 | 8,61 | 8,48 | 8,51 | 8,53 | 5.491 | 1.543.755.700 |
| 6/8/2024 | 8,30 | 8,24 | -0,48% | 8,19 | 8,39 | 8,28 | 8,24 | 8,31 | 4.973 | 1.245.254.300 |
| 5/8/2024 | 8,40 | 8,28 | -3,50% | 8,25 | 8,44 | 8,33 | 8,28 | 8,30 | 7.170 | 1.852.805.000 |
| 2/8/2024 | 8,60 | 8,58 | +0,59% | 8,50 | 8,71 | 8,60 | 8,57 | 8,58 | 6.831 | 2.070.908.400 |
| 1/8/2024 | 8,68 | 8,53 | -0,81% | 8,46 | 8,77 | 8,55 | 8,53 | 8,54 | 4.464 | 1.900.342.900 |
| 31/7/2024 | 8,60 | 8,60 | +0,47% | 8,52 | 8,73 | 8,61 | 8,60 | 8,61 | 8.608 | 2.682.792.800 |
| 30/7/2024 | 8,60 | 8,56 | -1,04% | 8,51 | 8,63 | 8,56 | 8,56 | 8,58 | 5.138 | 2.067.833.600 |
| 29/7/2024 | 8,61 | 8,65 | -0,12% | 8,57 | 8,73 | 8,63 | 8,65 | 8,67 | 4.761 | 1.315.037.100 |
| 26/7/2024 | 8,55 | 8,66 | +1,29% | 8,51 | 8,75 | 8,65 | 8,65 | 8,67 | 3.708 | 1.566.238.800 |
| 25/7/2024 | 8,49 | 8,55 | +0,23% | 8,36 | 8,72 | 8,55 | 8,55 | 8,56 | 5.871 | 2.588.828.100 |
| 24/7/2024 | 8,53 | 8,53 | 0,00% | 8,27 | 8,53 | 8,42 | 8,51 | 8,54 | 8.515 | 2.780.953.200 |
| 23/7/2024 | 8,89 | 8,53 | -4,05% | 8,47 | 8,90 | 8,60 | 8,53 | 8,54 | 8.622 | 3.030.785.900 |
| 22/7/2024 | 8,81 | 8,89 | +0,23% | 8,79 | 8,99 | 8,91 | 8,89 | 8,90 | 8.363 | 1.935.613.800 |