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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/6/2025 | 9,04 | 9,06 | -1,09% | 8,95 | 9,11 | 9,05 | 9,05 | 9,07 | 3.804 | 3.601.114.800 |
| 18/6/2025 | 9,03 | 9,16 | +0,55% | 9,01 | 9,24 | 9,15 | 9,14 | 9,16 | 2.776 | 1.491.575.200 |
| 17/6/2025 | 9,21 | 9,11 | -0,98% | 9,05 | 9,25 | 9,11 | 9,07 | 9,12 | 3.411 | 853.610.300 |
| 16/6/2025 | 9,25 | 9,20 | +0,55% | 9,07 | 9,31 | 9,20 | 9,19 | 9,23 | 5.320 | 2.729.094.200 |
| 13/6/2025 | 9,05 | 9,15 | +1,33% | 8,96 | 9,21 | 9,10 | 9,11 | 9,15 | 8.060 | 4.564.170.400 |
| 12/6/2025 | 8,94 | 9,03 | +0,22% | 8,90 | 9,22 | 9,00 | 9,00 | 9,05 | 4.961 | 3.637.069.100 |
| 11/6/2025 | 9,00 | 9,01 | -0,77% | 8,88 | 9,04 | 8,95 | 8,94 | 9,02 | 5.210 | 3.156.123.700 |
| 10/6/2025 | 8,99 | 9,08 | +1,23% | 8,96 | 9,10 | 9,05 | 9,04 | 9,10 | 4.182 | 1.172.385.600 |
| 9/6/2025 | 8,95 | 8,97 | +0,45% | 8,79 | 9,02 | 8,94 | 8,95 | 8,97 | 3.230 | 1.477.070.800 |
| 6/6/2025 | 9,13 | 8,93 | -1,33% | 8,82 | 9,16 | 8,93 | 8,89 | 8,95 | 4.232 | 1.053.299.000 |
| 5/6/2025 | 9,21 | 9,05 | -2,37% | 9,04 | 9,48 | 9,20 | 9,03 | 9,08 | 4.746 | 1.264.560.700 |
| 4/6/2025 | 9,28 | 9,27 | -0,32% | 9,22 | 9,37 | 9,29 | 9,27 | 9,32 | 4.359 | 1.111.137.200 |
| 3/6/2025 | 8,89 | 9,30 | +3,79% | 8,88 | 9,39 | 9,25 | 9,29 | 9,30 | 8.130 | 2.102.191.800 |
| 2/6/2025 | 9,12 | 8,96 | -2,40% | 8,83 | 9,26 | 8,97 | 8,93 | 8,97 | 10.127 | 3.021.181.100 |
| 30/5/2025 | 9,28 | 9,18 | -1,29% | 9,06 | 9,29 | 9,15 | 9,15 | 9,19 | 5.643 | 1.572.218.400 |
| 29/5/2025 | 9,25 | 9,30 | -0,21% | 9,21 | 9,36 | 9,29 | 9,26 | 9,30 | 5.887 | 1.542.991.700 |
| 28/5/2025 | 9,29 | 9,32 | +0,11% | 9,12 | 9,38 | 9,25 | 9,31 | 9,33 | 7.568 | 2.229.386.800 |
| 27/5/2025 | 9,28 | 9,31 | +0,65% | 9,25 | 9,54 | 9,41 | 9,31 | 9,39 | 6.374 | 2.581.330.900 |
| 26/5/2025 | 9,11 | 9,25 | +1,87% | 9,07 | 9,27 | 9,19 | 9,22 | 9,26 | 2.975 | 872.674.600 |
| 23/5/2025 | 9,19 | 9,08 | -1,63% | 8,91 | 9,19 | 9,04 | 9,02 | 9,08 | 5.917 | 1.760.114.000 |
| 22/5/2025 | 9,01 | 9,23 | +2,44% | 8,97 | 9,31 | 9,19 | 9,16 | 9,23 | 6.375 | 3.659.783.800 |
| 21/5/2025 | 9,40 | 9,01 | -5,06% | 9,01 | 9,41 | 9,11 | 9,01 | 9,04 | 7.613 | 2.609.520.100 |
| 20/5/2025 | 9,48 | 9,49 | +0,11% | 9,30 | 9,50 | 9,40 | 9,45 | 9,49 | 8.733 | 2.104.207.100 |
| 19/5/2025 | 9,19 | 9,48 | +4,87% | 9,14 | 9,55 | 9,44 | 9,48 | 9,49 | 12.690 | 4.347.322.200 |
| 16/5/2025 | 8,96 | 9,04 | -1,09% | 8,90 | 9,15 | 9,04 | 9,04 | 9,08 | 8.280 | 2.508.609.800 |
| 15/5/2025 | 8,85 | 9,14 | +3,28% | 8,85 | 9,14 | 9,01 | 9,14 | 9,15 | 13.187 | 3.125.519.600 |
| 14/5/2025 | 9,11 | 8,85 | -2,64% | 8,76 | 9,13 | 8,90 | 8,82 | 8,86 | 10.543 | 2.144.201.600 |
| 13/5/2025 | 8,93 | 9,09 | +2,13% | 8,80 | 9,15 | 8,97 | 9,03 | 9,10 | 11.135 | 4.002.793.700 |
| 12/5/2025 | 8,89 | 8,90 | +1,25% | 8,77 | 9,01 | 8,86 | 8,90 | 8,91 | 11.822 | 4.253.804.400 |
| 9/5/2025 | 8,71 | 8,79 | +8,38% | 8,60 | 9,08 | 8,80 | 8,76 | 8,79 | 18.784 | 5.723.655.000 |
| 8/5/2025 | 7,70 | 8,11 | +5,87% | 7,67 | 8,29 | 8,01 | 8,10 | 8,12 | 10.164 | 3.188.702.500 |
| 7/5/2025 | 7,65 | 7,66 | +0,39% | 7,53 | 7,75 | 7,69 | 7,65 | 7,68 | 6.293 | 1.840.759.800 |
| 6/5/2025 | 7,50 | 7,63 | +1,73% | 7,47 | 7,68 | 7,60 | 7,59 | 7,63 | 7.985 | 1.791.875.600 |
| 5/5/2025 | 7,65 | 7,50 | -1,32% | 7,41 | 7,74 | 7,55 | 7,50 | 7,55 | 5.864 | 1.261.295.700 |
| 2/5/2025 | 7,38 | 7,60 | +2,98% | 7,33 | 7,61 | 7,51 | 7,56 | 7,61 | 11.842 | 3.573.818.800 |
| 29/4/2025 | 7,31 | 7,38 | +0,41% | 7,28 | 7,54 | 7,41 | 7,36 | 7,39 | 4.792 | 1.152.908.600 |
| 28/4/2025 | 7,35 | 7,35 | -0,54% | 7,20 | 7,47 | 7,32 | 7,32 | 7,36 | 5.204 | 1.141.065.100 |
| 25/4/2025 | 7,35 | 7,39 | +0,68% | 7,25 | 7,47 | 7,37 | 7,36 | 7,39 | 4.111 | 916.549.900 |
| 24/4/2025 | 7,22 | 7,34 | +2,80% | 7,19 | 7,40 | 7,30 | 7,33 | 7,37 | 5.441 | 1.307.592.100 |
| 23/4/2025 | 7,21 | 7,14 | -0,28% | 7,12 | 7,33 | 7,18 | 7,13 | 7,18 | 4.706 | 2.492.472.800 |
| 22/4/2025 | 7,23 | 7,16 | -0,97% | 7,06 | 7,25 | 7,14 | 7,14 | 7,17 | 5.046 | 1.154.124.800 |
| 17/4/2025 | 7,15 | 7,23 | +1,12% | 7,07 | 7,28 | 7,21 | 7,20 | 7,25 | 4.141 | 1.011.598.000 |
| 16/4/2025 | 7,32 | 7,15 | -2,85% | 7,11 | 7,36 | 7,21 | 7,13 | 7,16 | 4.645 | 1.127.145.900 |
| 15/4/2025 | 7,33 | 7,36 | -0,27% | 7,27 | 7,40 | 7,34 | 7,33 | 7,37 | 4.103 | 692.467.100 |
| 14/4/2025 | 7,27 | 7,38 | +1,37% | 7,23 | 7,42 | 7,32 | 7,34 | 7,38 | 4.914 | 955.690.500 |
| 11/4/2025 | 7,24 | 7,28 | +0,69% | 7,11 | 7,28 | 7,21 | 7,24 | 7,29 | 2.774 | 659.905.200 |
| 10/4/2025 | 7,27 | 7,23 | -1,63% | 7,13 | 7,45 | 7,25 | 7,17 | 7,24 | 5.193 | 1.376.894.200 |
| 9/4/2025 | 7,10 | 7,35 | +2,80% | 6,98 | 7,49 | 7,28 | 7,31 | 7,35 | 7.326 | 2.783.121.900 |
| 8/4/2025 | 7,10 | 7,15 | -0,28% | 7,10 | 7,32 | 7,21 | 7,14 | 7,15 | 7.056 | 1.537.849.200 |
| 7/4/2025 | 7,15 | 7,17 | -0,83% | 6,94 | 7,43 | 7,20 | 7,17 | 7,20 | 8.870 | 2.360.616.000 |
| 4/4/2025 | 7,27 | 7,23 | -1,09% | 6,97 | 7,27 | 7,18 | 7,20 | 7,23 | 6.628 | 1.391.961.800 |
| 3/4/2025 | 7,08 | 7,31 | +2,38% | 7,08 | 7,41 | 7,31 | 7,29 | 7,32 | 5.089 | 1.509.995.000 |
| 2/4/2025 | 6,92 | 7,14 | +3,03% | 6,89 | 7,24 | 7,16 | 7,14 | 7,17 | 4.349 | 1.178.272.800 |
| 1/4/2025 | 6,89 | 6,93 | +1,17% | 6,86 | 7,00 | 6,90 | 6,89 | 6,94 | 4.082 | 1.061.019.700 |
| 31/3/2025 | 7,02 | 6,85 | -2,56% | 6,80 | 7,02 | 6,89 | 6,85 | 6,88 | 4.994 | 1.350.046.600 |
| 28/3/2025 | 6,96 | 7,03 | +0,14% | 6,84 | 7,04 | 6,95 | 6,96 | 7,04 | 3.993 | 821.841.200 |
| 27/3/2025 | 7,10 | 7,02 | -1,13% | 6,93 | 7,15 | 7,05 | 7,00 | 7,03 | 4.627 | 1.137.993.900 |
| 26/3/2025 | 7,00 | 7,10 | +1,28% | 6,93 | 7,16 | 7,09 | 7,10 | 7,14 | 4.375 | 1.563.197.100 |
| 25/3/2025 | 6,84 | 7,01 | +2,94% | 6,80 | 7,07 | 6,98 | 7,01 | 7,03 | 5.005 | 1.247.841.100 |
| 24/3/2025 | 6,83 | 6,81 | 0,00% | 6,77 | 7,01 | 6,85 | 6,78 | 6,82 | 4.458 | 967.795.200 |
| 21/3/2025 | 7,00 | 6,81 | -2,44% | 6,75 | 7,00 | 6,82 | 6,80 | 6,81 | 3.633 | 2.618.762.800 |
| 20/3/2025 | 7,09 | 6,98 | -1,55% | 6,94 | 7,15 | 7,03 | 6,96 | 7,00 | 4.986 | 1.199.410.400 |
| 19/3/2025 | 7,00 | 7,09 | +2,16% | 6,91 | 7,28 | 7,13 | 7,08 | 7,10 | 7.850 | 2.250.038.300 |
| 18/3/2025 | 6,79 | 6,94 | +2,21% | 6,70 | 6,99 | 6,90 | 6,93 | 6,94 | 4.750 | 1.356.271.600 |
| 17/3/2025 | 6,88 | 6,79 | -1,59% | 6,76 | 6,92 | 6,82 | 6,77 | 6,80 | 5.039 | 1.182.315.700 |
| 14/3/2025 | 7,15 | 6,90 | -2,95% | 6,86 | 7,16 | 6,98 | 6,89 | 6,91 | 6.530 | 1.704.369.000 |
| 13/3/2025 | 6,80 | 7,11 | +3,64% | 6,80 | 7,17 | 7,03 | 7,10 | 7,12 | 7.176 | 2.513.021.800 |
| 12/3/2025 | 6,61 | 6,86 | +4,10% | 6,58 | 6,95 | 6,79 | 6,85 | 6,88 | 9.562 | 2.198.078.900 |
| 11/3/2025 | 6,59 | 6,59 | 0,00% | 6,45 | 6,65 | 6,55 | 6,59 | 6,60 | 4.124 | 998.617.300 |
| 10/3/2025 | 6,59 | 6,59 | -0,75% | 6,46 | 6,63 | 6,54 | 6,54 | 6,60 | 6.629 | 1.600.620.200 |
| 7/3/2025 | 6,65 | 6,64 | -0,45% | 6,48 | 6,88 | 6,71 | 6,63 | 6,64 | 8.857 | 2.046.270.200 |
| 6/3/2025 | 6,37 | 6,67 | +4,22% | 6,37 | 6,67 | 6,58 | 6,63 | 6,68 | 6.753 | 1.875.133.900 |
| 5/3/2025 | 6,23 | 6,40 | +1,11% | 6,21 | 6,49 | 6,33 | 6,40 | 6,47 | 5.730 | 1.540.798.300 |
| 28/2/2025 | 6,31 | 6,33 | -2,31% | 6,25 | 6,58 | 6,38 | 6,33 | 6,35 | 7.461 | 2.176.883.000 |
| 27/2/2025 | 6,46 | 6,48 | +0,15% | 6,36 | 6,63 | 6,48 | 6,43 | 6,48 | 6.367 | 1.872.090.400 |
| 26/2/2025 | 6,90 | 6,47 | -4,99% | 6,41 | 6,97 | 6,57 | 6,46 | 6,47 | 7.213 | 2.039.876.200 |
| 25/2/2025 | 6,58 | 6,81 | +3,18% | 6,38 | 6,95 | 6,74 | 6,79 | 6,83 | 9.995 | 3.600.588.300 |
| 24/2/2025 | 6,87 | 6,60 | -2,22% | 6,53 | 6,88 | 6,67 | 6,60 | 6,61 | 4.286 | 1.688.416.200 |
| 21/2/2025 | 6,88 | 6,75 | -1,60% | 6,67 | 6,96 | 6,83 | 6,74 | 6,79 | 4.721 | 1.329.112.900 |
| 20/2/2025 | 6,86 | 6,86 | +0,59% | 6,80 | 6,99 | 6,90 | 6,86 | 6,87 | 3.000 | 933.879.900 |
| 19/2/2025 | 6,84 | 6,82 | -0,87% | 6,73 | 6,89 | 6,82 | 6,82 | 6,86 | 3.961 | 786.137.200 |
| 18/2/2025 | 6,86 | 6,88 | +0,73% | 6,78 | 7,03 | 6,91 | 6,88 | 6,89 | 4.509 | 1.356.703.400 |
| 17/2/2025 | 6,77 | 6,83 | +1,34% | 6,71 | 7,07 | 6,94 | 6,83 | 6,90 | 5.008 | 1.878.576.300 |
| 14/2/2025 | 6,54 | 6,74 | +3,69% | 6,53 | 6,74 | 6,64 | 6,74 | 6,75 | 2.366 | 953.669.500 |
| 13/2/2025 | 6,49 | 6,50 | +0,62% | 6,43 | 6,58 | 6,50 | 6,48 | 6,53 | 2.394 | 1.250.487.600 |
| 12/2/2025 | 6,50 | 6,46 | -1,22% | 6,42 | 6,56 | 6,48 | 6,45 | 6,50 | 2.889 | 985.934.000 |
| 11/2/2025 | 6,39 | 6,54 | +2,19% | 6,38 | 6,58 | 6,50 | 6,54 | 6,56 | 2.462 | 1.165.483.600 |
| 10/2/2025 | 6,37 | 6,40 | +0,47% | 6,37 | 6,55 | 6,44 | 6,39 | 6,43 | 3.685 | 751.138.500 |
| 7/2/2025 | 6,47 | 6,37 | -0,93% | 6,30 | 6,47 | 6,38 | 6,36 | 6,40 | 5.628 | 1.365.822.100 |
| 6/2/2025 | 6,26 | 6,43 | +3,04% | 6,21 | 6,46 | 6,35 | 6,38 | 6,43 | 3.609 | 1.064.240.200 |
| 5/2/2025 | 6,34 | 6,24 | -0,64% | 6,15 | 6,35 | 6,23 | 6,24 | 6,25 | 2.683 | 978.553.600 |
| 4/2/2025 | 6,30 | 6,28 | -0,48% | 6,16 | 6,34 | 6,26 | 6,28 | 6,33 | 2.670 | 607.596.000 |
| 3/2/2025 | 6,20 | 6,31 | +1,77% | 6,12 | 6,35 | 6,26 | 6,30 | 6,35 | 4.141 | 987.819.900 |
| 31/1/2025 | 6,38 | 6,20 | -2,36% | 6,14 | 6,39 | 6,22 | 6,19 | 6,21 | 3.399 | 1.074.368.900 |
| 30/1/2025 | 6,04 | 6,35 | +5,83% | 6,04 | 6,35 | 6,24 | 6,28 | 6,35 | 6.510 | 2.349.472.500 |
| 29/1/2025 | 6,15 | 6,00 | -2,12% | 5,96 | 6,16 | 6,03 | 6,00 | 6,02 | 4.242 | 1.657.398.600 |
| 28/1/2025 | 6,34 | 6,13 | -2,70% | 6,11 | 6,38 | 6,21 | 6,11 | 6,13 | 5.976 | 1.804.189.500 |
| 27/1/2025 | 6,10 | 6,30 | +2,77% | 6,10 | 6,35 | 6,29 | 6,29 | 6,32 | 4.776 | 1.122.269.800 |
| 24/1/2025 | 6,06 | 6,13 | +1,32% | 6,04 | 6,24 | 6,16 | 6,13 | 6,14 | 4.408 | 933.181.200 |
| 23/1/2025 | 6,31 | 6,05 | -4,12% | 6,02 | 6,31 | 6,13 | 6,04 | 6,07 | 4.880 | 1.899.418.300 |
| 22/1/2025 | 6,24 | 6,31 | +0,80% | 6,20 | 6,35 | 6,29 | 6,24 | 6,31 | 6.113 | 1.653.881.500 |
| 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 |