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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 13,75 | 13,57 | -1,24% | 13,38 | 13,75 | 13,53 | 13,51 | 13,58 | 6.055 | 4.102.368.700 |
| 3/9/2026 | 14,34 | 13,74 | -3,44% | 13,65 | 14,43 | 13,82 | 13,69 | 13,74 | 6.612 | 4.591.302.600 |
| 2/9/2026 | 14,01 | 14,23 | +1,64% | 13,54 | 14,32 | 14,02 | 14,21 | 14,23 | 7.469 | 3.622.060.100 |
| 1/9/2026 | 14,99 | 14,00 | -6,60% | 13,94 | 15,15 | 14,55 | 14,00 | 14,01 | 10.446 | 5.513.340.400 |
| 31/8/2026 | 14,63 | 14,99 | +4,10% | 14,39 | 14,99 | 14,82 | 14,95 | 14,99 | 6.458 | 3.604.996.600 |
| 28/8/2026 | 14,33 | 14,40 | +0,56% | 14,20 | 14,64 | 14,39 | 14,38 | 14,40 | 7.775 | 5.040.301.700 |
| 27/8/2026 | 13,51 | 14,32 | +5,29% | 13,51 | 14,53 | 14,21 | 14,31 | 14,32 | 8.550 | 3.869.823.300 |
| 26/8/2026 | 13,18 | 13,60 | +2,72% | 13,16 | 13,66 | 13,53 | 13,55 | 13,62 | 4.997 | 2.195.151.900 |
| 25/8/2026 | 12,70 | 13,24 | +4,25% | 12,62 | 13,36 | 13,04 | 13,23 | 13,31 | 7.029 | 3.191.948.800 |
| 24/8/2026 | 12,70 | 12,70 | -1,09% | 12,58 | 12,92 | 12,77 | 12,70 | 12,83 | 2.453 | 814.680.100 |
| 21/8/2026 | 12,80 | 12,84 | +1,02% | 12,54 | 13,03 | 12,84 | 12,84 | 12,92 | 2.654 | 1.223.175.700 |
| 20/8/2026 | 12,74 | 12,71 | -0,63% | 12,52 | 12,94 | 12,73 | 12,68 | 12,72 | 3.467 | 1.432.001.200 |
| 19/8/2026 | 12,35 | 12,79 | +4,58% | 12,34 | 12,79 | 12,63 | 12,75 | 12,79 | 6.651 | 2.740.600.600 |
| 18/8/2026 | 12,45 | 12,23 | -1,53% | 12,18 | 12,63 | 12,31 | 12,21 | 12,28 | 3.080 | 1.429.129.100 |
| 17/8/2026 | 12,78 | 12,42 | -2,82% | 12,40 | 12,87 | 12,51 | 12,42 | 12,51 | 4.912 | 1.723.319.300 |
| 14/8/2026 | 12,85 | 12,78 | -0,93% | 12,27 | 12,91 | 12,56 | 12,75 | 12,79 | 7.875 | 2.984.606.000 |
| 13/8/2026 | 12,91 | 12,90 | -0,39% | 12,71 | 13,04 | 12,84 | 12,84 | 12,91 | 4.712 | 1.623.197.400 |
| 12/8/2026 | 12,93 | 12,95 | +0,62% | 12,74 | 13,04 | 12,87 | 12,88 | 12,95 | 3.993 | 1.349.062.700 |
| 11/8/2026 | 12,97 | 12,87 | -0,77% | 12,70 | 13,19 | 12,93 | 12,85 | 12,88 | 6.150 | 2.371.952.700 |
| 10/8/2026 | 13,51 | 12,97 | -4,14% | 12,67 | 13,51 | 12,99 | 12,88 | 12,98 | 6.294 | 3.215.913.700 |
| 7/8/2026 | 13,28 | 13,53 | +10,36% | 13,22 | 14,03 | 13,60 | 13,53 | 13,56 | 15.863 | 9.204.275.200 |
| 6/8/2026 | 12,44 | 12,26 | -1,45% | 12,17 | 12,46 | 12,29 | 12,26 | 12,32 | 2.865 | 1.172.613.200 |
| 5/8/2026 | 12,52 | 12,44 | -0,24% | 12,29 | 12,63 | 12,42 | 12,37 | 12,45 | 3.474 | 1.447.012.700 |
| 4/8/2026 | 12,61 | 12,47 | -0,08% | 12,39 | 12,72 | 12,51 | 12,43 | 12,47 | 3.830 | 1.246.530.300 |
| 3/8/2026 | 12,34 | 12,48 | +1,71% | 12,23 | 12,68 | 12,38 | 12,44 | 12,49 | 7.044 | 1.892.467.500 |
| 31/7/2026 | 11,73 | 12,27 | +4,60% | 11,73 | 12,28 | 12,10 | 12,27 | 12,28 | 4.184 | 1.615.424.700 |
| 30/7/2026 | 11,61 | 11,73 | +1,12% | 11,53 | 11,78 | 11,70 | 11,72 | 11,73 | 1.867 | 758.676.400 |
| 29/7/2026 | 11,42 | 11,60 | +1,31% | 11,35 | 11,69 | 11,53 | 11,51 | 11,60 | 3.884 | 1.403.038.100 |
| 28/7/2026 | 11,57 | 11,45 | +0,09% | 11,44 | 11,82 | 11,53 | 11,45 | 11,46 | 3.328 | 1.404.090.400 |
| 27/7/2026 | 11,01 | 11,44 | +4,28% | 11,01 | 11,49 | 11,31 | 11,44 | 11,49 | 3.405 | 1.501.709.800 |
| 24/7/2026 | 11,04 | 10,97 | -1,44% | 10,80 | 11,06 | 10,92 | 10,94 | 10,97 | 6.524 | 2.146.063.700 |
| 23/7/2026 | 11,73 | 11,13 | -5,60% | 11,13 | 11,73 | 11,33 | 11,12 | 11,15 | 4.028 | 2.076.997.700 |
| 22/7/2026 | 11,96 | 11,79 | -0,34% | 11,47 | 11,96 | 11,68 | 11,72 | 11,79 | 3.891 | 1.902.415.400 |
| 21/7/2026 | 11,88 | 11,83 | -0,42% | 11,57 | 12,02 | 11,74 | 11,78 | 11,84 | 4.296 | 1.186.763.100 |
| 20/7/2026 | 12,14 | 11,88 | -1,90% | 11,77 | 12,44 | 12,05 | 11,80 | 11,89 | 4.260 | 1.422.785.400 |
| 17/7/2026 | 11,85 | 12,11 | +1,85% | 11,85 | 12,19 | 12,07 | 12,10 | 12,12 | 2.982 | 1.322.749.600 |
| 16/7/2026 | 12,01 | 11,89 | -1,00% | 11,87 | 12,13 | 11,96 | 11,87 | 11,94 | 3.931 | 1.157.912.700 |
| 15/7/2026 | 12,27 | 12,01 | -1,96% | 12,01 | 12,30 | 12,09 | 12,01 | 12,07 | 1.845 | 650.401.100 |
| 14/7/2026 | 12,13 | 12,25 | +1,66% | 11,94 | 12,37 | 12,15 | 12,21 | 12,27 | 2.845 | 1.104.230.500 |
| 13/7/2026 | 12,30 | 12,05 | -1,07% | 11,94 | 12,34 | 12,05 | 11,94 | 12,05 | 2.285 | 875.834.600 |
| 10/7/2026 | 12,03 | 12,18 | +2,96% | 11,96 | 12,28 | 12,15 | 12,18 | 12,19 | 2.041 | 902.823.600 |
| 9/7/2026 | 11,40 | 11,83 | +3,68% | 11,40 | 11,89 | 11,76 | 11,80 | 11,85 | 3.044 | 1.302.052.800 |
| 8/7/2026 | 11,71 | 11,41 | -2,89% | 11,29 | 11,78 | 11,42 | 11,40 | 11,44 | 2.663 | 1.088.704.900 |
| 7/7/2026 | 11,83 | 11,75 | -0,51% | 11,62 | 11,92 | 11,73 | 11,73 | 11,76 | 2.335 | 912.193.800 |
| 6/7/2026 | 11,82 | 11,81 | -1,09% | 11,70 | 11,89 | 11,79 | 11,74 | 11,82 | 2.778 | 883.375.800 |
| 3/7/2026 | 12,00 | 11,94 | +0,25% | 11,83 | 12,08 | 11,93 | 11,88 | 11,94 | 2.132 | 1.245.808.400 |
| 2/7/2026 | 11,88 | 11,91 | +0,51% | 11,82 | 12,23 | 11,98 | 11,89 | 11,92 | 3.944 | 1.859.785.800 |
| 1/7/2026 | 11,90 | 11,85 | -1,41% | 11,79 | 12,14 | 11,94 | 11,85 | 11,91 | 3.789 | 1.920.654.600 |
| 30/6/2026 | 12,35 | 12,02 | -3,53% | 11,94 | 12,64 | 12,21 | 12,01 | 12,03 | 4.291 | 1.743.568.200 |
| 29/6/2026 | 12,48 | 12,46 | +0,08% | 12,34 | 12,71 | 12,49 | 12,43 | 12,46 | 3.638 | 1.907.223.200 |
| 26/6/2026 | 12,42 | 12,45 | +0,24% | 12,30 | 12,71 | 12,51 | 12,45 | 12,49 | 4.365 | 2.025.713.700 |
| 25/6/2026 | 13,15 | 12,42 | -5,34% | 12,30 | 13,39 | 12,68 | 12,42 | 12,46 | 6.455 | 3.490.977.300 |
| 24/6/2026 | 13,14 | 13,12 | -0,61% | 13,07 | 13,34 | 13,18 | 13,11 | 13,13 | 3.107 | 1.327.040.800 |
| 23/6/2026 | 13,05 | 13,20 | +0,46% | 12,96 | 13,22 | 13,14 | 13,17 | 13,20 | 2.684 | 990.795.000 |
| 22/6/2026 | 13,14 | 13,14 | +0,46% | 12,98 | 13,31 | 13,16 | 13,04 | 13,14 | 3.315 | 1.073.263.900 |
| 19/6/2026 | 13,07 | 13,08 | +0,38% | 12,98 | 13,45 | 13,13 | 13,08 | 13,12 | 2.264 | 1.177.924.400 |
| 18/6/2026 | 13,03 | 13,03 | 0,00% | 12,98 | 13,27 | 13,07 | 13,02 | 13,08 | 3.063 | 1.108.735.900 |
| 17/6/2026 | 13,04 | 13,03 | -0,31% | 12,97 | 13,38 | 13,20 | 13,02 | 13,09 | 4.770 | 1.775.377.900 |
| 16/6/2026 | 13,23 | 13,07 | -1,58% | 13,00 | 13,47 | 13,21 | 13,06 | 13,09 | 3.818 | 1.916.073.600 |
| 15/6/2026 | 13,44 | 13,28 | +0,61% | 13,17 | 13,62 | 13,31 | 13,27 | 13,30 | 4.302 | 1.712.417.400 |
| 12/6/2026 | 13,18 | 13,20 | -0,45% | 13,05 | 13,45 | 13,27 | 13,19 | 13,21 | 4.866 | 1.818.367.400 |
| 11/6/2026 | 12,68 | 13,26 | +4,41% | 12,47 | 13,26 | 12,85 | 13,24 | 13,27 | 7.536 | 3.212.719.500 |
| 10/6/2026 | 12,58 | 12,70 | +1,11% | 12,27 | 12,84 | 12,51 | 12,67 | 12,71 | 9.324 | 7.020.828.500 |
| 9/6/2026 | 12,13 | 12,56 | +3,80% | 12,13 | 12,63 | 12,47 | 12,48 | 12,57 | 5.002 | 2.473.517.000 |
| 8/6/2026 | 12,01 | 12,10 | +1,00% | 11,79 | 12,23 | 12,08 | 12,06 | 12,11 | 2.735 | 1.106.463.400 |
| 5/6/2026 | 11,77 | 11,98 | +1,35% | 11,58 | 11,98 | 11,80 | 11,84 | 11,99 | 5.088 | 8.033.530.000 |
| 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 |