Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,08 | 11,82 | -3,04% | 11,69 | 12,11 | 11,85 | 11,82 | 11,85 | 3.918 | 1.876.052.000 |
| 2/6/2026 | 12,18 | 12,19 | +0,33% | 12,01 | 12,33 | 12,19 | 12,16 | 12,20 | 4.536 | 1.298.532.000 |
| 1/6/2026 | 12,44 | 12,15 | -2,02% | 12,08 | 12,57 | 12,20 | 12,07 | 12,17 | 6.828 | 2.053.222.700 |
| 29/5/2026 | 12,62 | 12,40 | -1,67% | 12,20 | 12,65 | 12,34 | 12,39 | 12,40 | 3.812 | 2.229.303.800 |
| 28/5/2026 | 12,54 | 12,61 | -0,32% | 12,48 | 12,92 | 12,66 | 12,57 | 12,61 | 2.870 | 1.209.276.000 |
| 27/5/2026 | 12,60 | 12,65 | +0,08% | 12,55 | 12,92 | 12,71 | 12,61 | 12,65 | 3.049 | 1.276.730.500 |
| 26/5/2026 | 12,47 | 12,64 | +0,72% | 12,42 | 12,65 | 12,52 | 12,58 | 12,65 | 4.338 | 1.525.169.400 |
| 25/5/2026 | 12,43 | 12,55 | +2,03% | 12,30 | 12,67 | 12,52 | 12,54 | 12,59 | 2.924 | 1.393.328.200 |
| 22/5/2026 | 12,36 | 12,30 | -0,08% | 12,13 | 12,43 | 12,29 | 12,27 | 12,33 | 6.551 | 1.945.108.800 |
| 21/5/2026 | 12,08 | 12,31 | +1,65% | 11,95 | 12,41 | 12,21 | 12,31 | 12,32 | 5.209 | 4.086.514.200 |
| 20/5/2026 | 11,28 | 12,11 | +7,36% | 11,27 | 12,22 | 11,93 | 12,02 | 12,11 | 8.501 | 3.397.863.700 |
| 19/5/2026 | 11,29 | 11,28 | -0,18% | 11,13 | 11,43 | 11,29 | 11,24 | 11,32 | 5.405 | 2.311.837.500 |
| 18/5/2026 | 11,29 | 11,30 | +0,09% | 11,15 | 11,37 | 11,29 | 11,27 | 11,34 | 2.967 | 1.347.824.200 |
| 15/5/2026 | 11,14 | 11,29 | -0,27% | 11,10 | 11,36 | 11,25 | 11,28 | 11,36 | 5.897 | 2.084.581.400 |
| 14/5/2026 | 11,12 | 11,32 | +1,80% | 11,12 | 11,48 | 11,34 | 11,27 | 11,33 | 7.028 | 2.679.155.200 |
| 13/5/2026 | 11,20 | 11,12 | -1,59% | 10,83 | 11,24 | 11,10 | 11,11 | 11,13 | 10.424 | 6.527.905.100 |
| 12/5/2026 | 11,35 | 11,30 | -1,31% | 11,17 | 11,62 | 11,31 | 11,23 | 11,32 | 4.014 | 3.697.090.500 |
| 11/5/2026 | 12,20 | 11,45 | -6,83% | 11,28 | 12,20 | 11,53 | 11,40 | 11,46 | 11.205 | 7.586.188.600 |
| 8/5/2026 | 13,07 | 12,29 | -2,15% | 12,08 | 13,16 | 12,40 | 12,20 | 12,29 | 10.746 | 5.446.423.000 |
| 7/5/2026 | 12,61 | 12,56 | -0,32% | 12,38 | 12,71 | 12,58 | 12,53 | 12,56 | 6.045 | 1.871.714.300 |
| 6/5/2026 | 12,05 | 12,60 | +5,53% | 12,05 | 12,80 | 12,56 | 12,52 | 12,60 | 8.423 | 3.702.960.900 |
| 5/5/2026 | 11,78 | 11,94 | +1,36% | 11,75 | 11,99 | 11,88 | 11,89 | 11,95 | 2.414 | 1.071.946.400 |
| 4/5/2026 | 12,02 | 11,78 | -2,00% | 11,57 | 12,08 | 11,78 | 11,76 | 11,79 | 3.007 | 1.248.457.000 |
| 30/4/2026 | 11,60 | 12,02 | +4,89% | 11,60 | 12,23 | 11,98 | 12,01 | 12,10 | 3.952 | 2.388.063.400 |
| 29/4/2026 | 11,83 | 11,46 | -2,96% | 11,43 | 11,83 | 11,55 | 11,42 | 11,50 | 4.059 | 1.325.971.000 |
| 28/4/2026 | 12,12 | 11,81 | -3,36% | 11,63 | 12,15 | 11,85 | 11,81 | 11,82 | 4.145 | 1.585.459.800 |
| 27/4/2026 | 12,26 | 12,22 | +0,08% | 12,05 | 12,45 | 12,21 | 12,18 | 12,22 | 2.949 | 1.357.321.300 |
| 24/4/2026 | 12,17 | 12,21 | +0,08% | 12,11 | 12,32 | 12,20 | 12,18 | 12,23 | 3.497 | 1.063.653.900 |
| 23/4/2026 | 12,32 | 12,20 | -0,97% | 12,16 | 12,42 | 12,26 | 12,19 | 12,20 | 4.963 | 2.002.280.400 |
| 22/4/2026 | 12,73 | 12,32 | -3,22% | 12,22 | 12,93 | 12,46 | 12,31 | 12,37 | 4.059 | 1.393.377.100 |
| 20/4/2026 | 12,66 | 12,73 | +1,19% | 12,48 | 12,86 | 12,68 | 12,66 | 12,73 | 3.851 | 1.387.425.200 |
| 17/4/2026 | 12,40 | 12,58 | +2,78% | 12,38 | 12,94 | 12,65 | 12,48 | 12,59 | 7.749 | 3.535.216.700 |
| 16/4/2026 | 12,32 | 12,24 | -0,73% | 12,02 | 12,41 | 12,16 | 12,17 | 12,25 | 4.283 | 2.035.217.400 |
| 15/4/2026 | 12,35 | 12,33 | -0,16% | 12,22 | 12,55 | 12,36 | 12,23 | 12,33 | 4.602 | 2.324.941.900 |
| 14/4/2026 | 12,38 | 12,35 | -0,24% | 12,12 | 12,55 | 12,26 | 12,29 | 12,35 | 5.106 | 2.336.714.900 |
| 13/4/2026 | 12,10 | 12,38 | +1,06% | 12,01 | 12,44 | 12,28 | 12,38 | 12,39 | 5.007 | 2.108.971.200 |
| 10/4/2026 | 12,22 | 12,25 | +0,82% | 11,98 | 12,37 | 12,20 | 12,20 | 12,26 | 6.213 | 3.485.718.500 |
| 9/4/2026 | 11,88 | 12,15 | +2,97% | 11,64 | 12,19 | 11,99 | 12,11 | 12,16 | 5.634 | 3.225.040.300 |
| 8/4/2026 | 11,58 | 11,80 | +6,59% | 11,47 | 12,07 | 11,80 | 11,80 | 11,85 | 9.239 | 5.050.405.600 |
| 7/4/2026 | 11,52 | 11,07 | -3,99% | 10,99 | 11,55 | 11,21 | 11,06 | 11,08 | 5.791 | 2.295.228.200 |
| 6/4/2026 | 11,85 | 11,53 | -1,96% | 11,47 | 11,93 | 11,60 | 11,52 | 11,54 | 5.792 | 1.657.730.700 |
| 2/4/2026 | 11,80 | 11,76 | -4,08% | 11,50 | 12,05 | 11,80 | 11,75 | 11,76 | 7.736 | 2.912.011.600 |
| 1/4/2026 | 12,48 | 12,26 | -1,13% | 12,18 | 12,60 | 12,32 | 12,26 | 12,28 | 6.370 | 2.396.867.300 |
| 31/3/2026 | 12,18 | 12,40 | +3,16% | 11,96 | 12,51 | 12,23 | 12,37 | 12,40 | 12.130 | 6.917.016.600 |
| 30/3/2026 | 12,19 | 12,02 | -0,41% | 11,90 | 12,30 | 12,05 | 11,95 | 12,03 | 6.755 | 2.387.599.500 |
| 27/3/2026 | 12,02 | 12,07 | -0,25% | 11,90 | 12,44 | 12,13 | 12,02 | 12,10 | 5.393 | 2.260.832.700 |
| 26/3/2026 | 12,40 | 12,10 | -2,97% | 11,90 | 12,46 | 12,12 | 11,94 | 12,11 | 10.768 | 4.336.323.200 |
| 25/3/2026 | 12,44 | 12,47 | +2,13% | 12,20 | 12,57 | 12,47 | 12,47 | 12,54 | 8.191 | 3.053.929.600 |
| 24/3/2026 | 12,44 | 12,21 | -1,85% | 12,04 | 12,46 | 12,19 | 12,21 | 12,22 | 10.597 | 4.578.104.300 |
| 23/3/2026 | 11,86 | 12,44 | +5,51% | 11,84 | 12,62 | 12,46 | 12,43 | 12,48 | 8.834 | 4.006.595.400 |
| 20/3/2026 | 11,81 | 11,79 | -0,17% | 11,49 | 11,89 | 11,76 | 11,78 | 11,86 | 14.846 | 8.468.773.400 |
| 19/3/2026 | 11,46 | 11,81 | +1,03% | 11,35 | 11,88 | 11,64 | 11,81 | 11,83 | 10.538 | 2.438.322.100 |
| 18/3/2026 | 11,64 | 11,69 | -0,17% | 11,49 | 11,95 | 11,67 | 11,63 | 11,69 | 7.561 | 3.379.290.500 |
| 17/3/2026 | 11,37 | 11,71 | +2,45% | 11,37 | 11,88 | 11,71 | 11,68 | 11,71 | 6.208 | 3.466.602.300 |
| 16/3/2026 | 11,60 | 11,43 | -0,26% | 11,34 | 11,77 | 11,50 | 11,42 | 11,46 | 5.668 | 2.184.073.300 |
| 13/3/2026 | 11,18 | 11,46 | +2,96% | 11,15 | 11,48 | 11,40 | 11,36 | 11,46 | 9.352 | 3.125.478.400 |
| 12/3/2026 | 11,61 | 11,13 | -5,28% | 11,08 | 11,61 | 11,19 | 11,12 | 11,20 | 7.579 | 3.922.950.500 |
| 11/3/2026 | 11,97 | 11,75 | -3,29% | 11,74 | 12,06 | 11,86 | 11,74 | 11,75 | 6.496 | 3.456.752.300 |
| 10/3/2026 | 12,66 | 12,15 | -4,10% | 11,94 | 12,68 | 12,23 | 12,15 | 12,17 | 12.148 | 6.536.204.200 |
| 9/3/2026 | 12,10 | 12,67 | +3,34% | 11,78 | 12,69 | 12,19 | 12,59 | 12,67 | 7.999 | 4.615.140.900 |
| 6/3/2026 | 13,37 | 12,26 | -6,63% | 12,26 | 13,38 | 12,48 | 12,12 | 12,26 | 10.889 | 5.771.756.800 |
| 5/3/2026 | 13,88 | 13,13 | -5,54% | 13,06 | 13,88 | 13,25 | 13,13 | 13,19 | 6.111 | 2.644.318.600 |
| 4/3/2026 | 13,97 | 13,90 | +1,46% | 13,72 | 14,45 | 13,98 | 13,83 | 13,90 | 7.146 | 2.840.959.400 |
| 3/3/2026 | 14,62 | 13,70 | -8,42% | 13,58 | 14,74 | 13,84 | 13,61 | 13,71 | 12.334 | 4.836.659.900 |
| 2/3/2026 | 15,17 | 14,96 | -2,67% | 14,81 | 15,18 | 14,96 | 14,96 | 14,97 | 7.060 | 3.515.596.500 |
| 27/2/2026 | 15,28 | 15,37 | +0,72% | 15,17 | 15,48 | 15,30 | 15,30 | 15,37 | 6.471 | 2.365.802.400 |
| 26/2/2026 | 15,05 | 15,26 | +1,40% | 15,05 | 15,48 | 15,30 | 15,25 | 15,42 | 4.086 | 1.686.685.000 |
| 25/2/2026 | 14,71 | 15,05 | +2,31% | 14,71 | 15,18 | 14,99 | 15,05 | 15,08 | 4.516 | 1.873.881.200 |
| 24/2/2026 | 14,95 | 14,71 | -1,14% | 14,66 | 14,96 | 14,77 | 14,71 | 14,81 | 2.850 | 1.034.559.900 |
| 23/2/2026 | 14,90 | 14,88 | -0,07% | 14,70 | 14,98 | 14,84 | 14,86 | 14,88 | 3.218 | 1.468.587.300 |
| 20/2/2026 | 14,74 | 14,89 | +0,95% | 14,27 | 14,89 | 14,65 | 14,76 | 14,89 | 5.167 | 3.345.687.600 |
| 19/2/2026 | 14,61 | 14,75 | +0,20% | 14,52 | 14,83 | 14,65 | 14,67 | 14,75 | 4.360 | 1.881.487.300 |
| 18/2/2026 | 15,12 | 14,72 | -2,06% | 14,54 | 15,20 | 14,73 | 14,69 | 14,72 | 4.824 | 1.899.747.500 |
| 13/2/2026 | 15,04 | 15,03 | -6,41% | 14,80 | 15,13 | 14,94 | 15,01 | 15,03 | 7.212 | 2.943.450.000 |
| 11/2/2026 | 15,94 | 16,06 | +1,71% | 15,85 | 16,22 | 16,05 | 16,06 | 16,13 | 10.153 | 3.509.912.500 |
| 10/2/2026 | 15,43 | 15,79 | +1,81% | 15,43 | 15,96 | 15,78 | 15,79 | 15,89 | 6.378 | 2.788.175.500 |
| 9/2/2026 | 15,63 | 15,51 | +0,26% | 15,23 | 15,63 | 15,47 | 15,51 | 15,57 | 7.946 | 2.417.493.800 |
| 6/2/2026 | 15,26 | 15,47 | +1,51% | 15,10 | 15,62 | 15,43 | 15,45 | 15,52 | 7.655 | 3.733.620.200 |
| 5/2/2026 | 14,72 | 15,24 | +4,46% | 14,65 | 15,28 | 15,13 | 15,23 | 15,27 | 5.404 | 3.400.099.800 |
| 4/2/2026 | 14,78 | 14,59 | -1,42% | 14,41 | 14,81 | 14,58 | 14,50 | 14,59 | 6.040 | 2.235.624.100 |
| 3/2/2026 | 14,75 | 14,80 | +1,09% | 14,69 | 15,04 | 14,81 | 14,79 | 14,86 | 4.458 | 7.047.723.000 |
| 2/2/2026 | 14,30 | 14,64 | +1,88% | 14,06 | 14,70 | 14,52 | 14,62 | 14,70 | 4.763 | 2.836.775.700 |
| 30/1/2026 | 13,87 | 14,37 | +3,98% | 13,75 | 14,37 | 14,14 | 14,30 | 14,37 | 7.434 | 3.317.104.600 |
| 29/1/2026 | 13,97 | 13,82 | +0,07% | 13,67 | 14,03 | 13,80 | 13,82 | 13,83 | 12.149 | 4.679.264.600 |
| 28/1/2026 | 14,13 | 13,81 | -1,36% | 13,70 | 14,13 | 13,86 | 13,81 | 13,82 | 8.285 | 2.724.975.300 |
| 27/1/2026 | 14,13 | 14,00 | -0,07% | 13,88 | 14,41 | 14,04 | 13,95 | 14,00 | 9.797 | 5.003.281.500 |
| 26/1/2026 | 13,62 | 14,01 | +3,01% | 13,41 | 14,07 | 13,83 | 13,95 | 14,01 | 18.236 | 7.402.029.300 |
| 23/1/2026 | 13,45 | 13,60 | +1,87% | 13,39 | 14,01 | 13,60 | 13,59 | 13,60 | 11.696 | 4.889.780.200 |
| 22/1/2026 | 12,92 | 13,35 | +3,25% | 12,92 | 13,54 | 13,38 | 13,35 | 13,42 | 8.931 | 2.864.614.000 |
| 21/1/2026 | 12,71 | 12,93 | +2,54% | 12,71 | 13,10 | 12,90 | 12,93 | 12,98 | 3.933 | 3.605.364.000 |
| 20/1/2026 | 12,94 | 12,61 | -1,94% | 12,61 | 12,94 | 12,69 | 12,60 | 12,61 | 2.746 | 1.214.082.800 |
| 19/1/2026 | 12,70 | 12,86 | -0,08% | 12,70 | 12,90 | 12,84 | 12,85 | 12,87 | 1.091 | 477.711.200 |
| 16/1/2026 | 12,99 | 12,87 | -0,39% | 12,67 | 13,00 | 12,81 | 12,80 | 12,87 | 2.326 | 1.120.652.700 |
| 15/1/2026 | 12,95 | 12,92 | -0,31% | 12,86 | 13,10 | 12,96 | 12,89 | 12,92 | 2.717 | 1.345.837.400 |
| 14/1/2026 | 12,99 | 12,96 | +0,62% | 12,83 | 13,16 | 12,98 | 12,88 | 12,96 | 4.368 | 2.071.887.000 |
| 13/1/2026 | 13,15 | 12,88 | -2,20% | 12,78 | 13,15 | 12,94 | 12,88 | 12,91 | 6.214 | 2.855.895.000 |
| 12/1/2026 | 12,90 | 13,17 | +2,33% | 12,84 | 13,30 | 13,10 | 13,16 | 13,17 | 6.648 | 3.361.957.800 |
| 9/1/2026 | 12,81 | 12,87 | +0,94% | 12,61 | 12,95 | 12,83 | 12,86 | 12,88 | 4.366 | 2.035.620.900 |
| 8/1/2026 | 12,29 | 12,75 | +3,74% | 12,21 | 12,87 | 12,67 | 12,74 | 12,81 | 6.935 | 3.495.301.900 |
| 7/1/2026 | 12,36 | 12,29 | -1,44% | 12,14 | 12,41 | 12,34 | 12,27 | 12,29 | 6.454 | 13.813.609.600 |
| 6/1/2026 | 12,48 | 12,47 | -0,08% | 12,23 | 12,54 | 12,43 | 12,47 | 12,54 | 4.151 | 3.291.422.800 |
| 5/1/2026 | 11,83 | 12,48 | +6,39% | 11,68 | 12,52 | 12,27 | 12,48 | 12,49 | 5.893 | 3.671.952.900 |
| 2/1/2026 | 11,97 | 11,73 | -1,76% | 11,64 | 12,00 | 11,71 | 11,65 | 11,74 | 4.606 | 11.599.037.800 |
| 30/12/2025 | 11,76 | 11,94 | +1,79% | 11,69 | 12,00 | 11,90 | 11,94 | 11,95 | 4.961 | 1.908.958.100 |
| 29/12/2025 | 11,86 | 11,73 | -0,51% | 11,65 | 11,86 | 11,71 | 11,68 | 11,74 | 2.995 | 1.495.077.600 |
| 26/12/2025 | 11,90 | 11,79 | -0,92% | 11,72 | 11,90 | 11,80 | 11,77 | 11,80 | 2.174 | 1.296.998.500 |
| 23/12/2025 | 11,57 | 11,90 | +4,02% | 11,51 | 11,95 | 11,77 | 11,90 | 11,94 | 7.232 | 3.228.049.900 |
| 22/12/2025 | 11,36 | 11,44 | -2,39% | 11,26 | 11,50 | 11,38 | 11,43 | 11,44 | 9.572 | 5.541.836.500 |
| 19/12/2025 | 11,75 | 11,72 | -0,51% | 11,54 | 11,85 | 11,70 | 11,70 | 11,73 | 4.433 | 4.036.643.700 |
| 18/12/2025 | 11,89 | 11,78 | -0,25% | 11,70 | 11,93 | 11,79 | 11,72 | 11,78 | 4.740 | 2.066.337.200 |
| 17/12/2025 | 11,84 | 11,81 | -3,43% | 11,38 | 11,98 | 11,80 | 11,79 | 11,82 | 7.231 | 7.615.410.400 |
| 16/12/2025 | 12,15 | 12,23 | +0,74% | 11,84 | 12,28 | 12,16 | 12,15 | 12,23 | 5.116 | 4.614.749.100 |
| 15/12/2025 | 12,29 | 12,14 | -0,08% | 12,03 | 12,29 | 12,11 | 12,13 | 12,14 | 3.335 | 3.942.076.500 |
| 12/12/2025 | 12,00 | 12,15 | +1,84% | 11,78 | 12,15 | 12,01 | 12,10 | 12,15 | 5.758 | 2.450.137.500 |
| 11/12/2025 | 11,49 | 11,93 | +3,83% | 11,42 | 12,00 | 11,78 | 11,89 | 11,93 | 4.525 | 2.472.805.100 |
| 10/12/2025 | 11,39 | 11,49 | +0,61% | 11,27 | 11,57 | 11,45 | 11,49 | 11,51 | 3.270 | 1.372.668.700 |
| 9/12/2025 | 11,32 | 11,42 | -0,17% | 11,12 | 11,45 | 11,34 | 11,36 | 11,43 | 5.339 | 1.863.492.700 |
| 8/12/2025 | 11,21 | 11,44 | +2,88% | 11,19 | 11,58 | 11,44 | 11,44 | 11,46 | 3.984 | 1.901.803.000 |
| 5/12/2025 | 11,84 | 11,12 | -6,16% | 10,99 | 11,90 | 11,29 | 11,05 | 11,12 | 6.333 | 2.932.583.900 |
| 4/12/2025 | 11,43 | 11,85 | +4,68% | 11,38 | 11,90 | 11,72 | 11,78 | 11,86 | 5.840 | 2.428.151.200 |